window.pageData = {"fund":{"_id":3000000015468,"name":"嘉实农业产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015468","tickerId":15468,"shortName":"嘉实农业产业股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2022-03-27T16:00:00.000Z","followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsnycygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴越","stockType":"fund_manager","stockCode":"db20657254","exchange":"fm","tickerId":2325196040}],"hotMetrics":{"fss":{"stockId":3000000015468,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0345,"f_ind_h_s_r":0.9655,"f_h_a":21959,"f_h_s_a":15740,"f_ind_h_s_r_c_1y":0.17369999999999997,"f_ind_h_s_r_c_hy":0.19110000000000005,"f_ins_h_s_r_c_1y":-0.1737,"f_ins_h_s_r_c_hy":-0.1911,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015468,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9371069182389937,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.916058394160584,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.742561909852129,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.938007938007938,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.988082101081439,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.9953877198039781,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9809442060085837,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.9891075193253689},"fp":{"stockId":3000000015468,"type":"fp","f_p_r_fys":-0.07160453276400103,"f_p_r_m1":-0.000353669319186678,"f_p_r_m3":-0.04943669076845514,"f_p_r_m6":-0.11046420141620783,"f_cagr_p_r_fs":-0.13069244532716928,"f_p_r_y1":-0.11713259409651744,"f_p_r_d1":0.0011923011412025009,"f_p_r_y2":-0.20324171952078884,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":-0.3467005662775907},"ff":{"stockId":3000000015468,"type":"ff","f_m_f":10206403,"f_m_f_r":0.012,"f_c_f":1701067,"f_c_f_r":0.002,"f_m_a_c_f":11907470,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015468,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.5653,"f_nv_cr":-0.015328340010451136},"f_as":{"stockId":3000000015468,"type":"f_as","f_tas":224449237.3793,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003634,"stockCode":"003634","stockType":"fund","areaCode":"cn","followedNum":111,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-11-07T16:00:00.000Z","setUpScale":1278390000,"market":"a","tickerId":3634,"custody":"中国建设银行股份有限公司","name":"嘉实农业产业股票型证券投资基金","shortName":"嘉实农业产业股票A","fundSecondLevel":"company","__csrcFundId":1133,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:55.826Z","masterFundFlag":1,"inceptionDate":"2016-12-06T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实农业产业股票","pinyin":"jsnycygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":2100,"holdings":13904956,"marketCap":101228079,"netValueRatio":0.096,"quarterlyChange":-0.012211668928087671,"stock":{"stockCode":"002100","exchange":"sz","stockType":"company","tickerId":2100,"name":"天康生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":300498,"holdings":6011086,"marketCap":99904249,"netValueRatio":0.0948,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":2311,"holdings":1887735,"marketCap":94028080,"netValueRatio":0.0892,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":2714,"holdings":2215366,"marketCap":92402915,"netValueRatio":0.0877,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":603345,"holdings":681000,"marketCap":63510060,"netValueRatio":0.0602,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":605296,"holdings":1883542,"marketCap":51477202,"netValueRatio":0.0488,"quarterlyChange":-0.06787175989086014,"stock":{"stockCode":"605296","tickerId":605296,"exchange":"sh","stockType":"company","name":"神农集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":603477,"holdings":3225456,"marketCap":50704168,"netValueRatio":0.0481,"quarterlyChange":-0.08657757117954712,"stock":{"stockCode":"603477","exchange":"sh","stockType":"company","tickerId":603477,"name":"巨星农牧"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":920403,"holdings":2175181,"marketCap":48245514,"netValueRatio":0.0458,"quarterlyChange":-0.02676612549363755,"stock":{"name":"康农种业","exchange":"bj","stockType":"company","stockCode":"920403","tickerId":920403}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":600486,"holdings":602430,"marketCap":45182250,"netValueRatio":0.0429,"quarterlyChange":0.08084738434932981,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockId":2772,"holdings":2225300,"marketCap":35471282,"netValueRatio":0.0336,"quarterlyChange":0.10219182821006823,"stock":{"stockCode":"002772","exchange":"sz","stockType":"company","tickerId":2772,"name":"众兴菌业"}}],"bondHoldings":[{"_id":"69e8f9161398d7984300007e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockCode":"019773","stockName":"25国债08","holdings":141000,"marketCap":14287170,"netValueRatio":0.0136,"lastUpdated":"2026-04-22T16:36:38.245Z"},{"_id":"69e8f9161398d7984300007f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockCode":"019827","stockName":"26国债01","holdings":69000,"marketCap":6918217,"netValueRatio":0.0066,"lastUpdated":"2026-04-22T16:36:38.249Z"},{"_id":"69e8f9161398d79843000080","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003634,"stockCode":"019792","stockName":"25国债19","holdings":42000,"marketCap":4231717,"netValueRatio":0.004,"lastUpdated":"2026-04-22T16:36:38.252Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":"69eb87b6268fdedf35268122","stockId":3000000015468,"source":"cn_info","declarationDate":"2022-03-23T16:00:00.000Z","appointmentDate":"2022-03-27T16:00:00.000Z","isEmployed":true,"managerId":7002325196040,"manager":{"_id":7002325196040,"name":"吴越","tickerId":2325196040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20657254","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015468,"name":"嘉实农业产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015468","tickerId":15468,"shortName":"嘉实农业产业股票C","currency":"CNY","exchange":"jj","inceptionDate":"2022-03-27T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000015468,"type":"f_as","f_m_f":10206403,"f_m_f_r":0.012,"f_c_f":1701067,"f_c_f_r":0.002,"f_m_a_c_f":11907470,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":224449237.3793,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":-0.0716,"managerCagr":-0.1307,"managerTotalProfit":-0.4347,"indexYearStartProfit":0.0301,"indexCagr":0.0348,"indexTotalProfit":0.1497},{"_id":"69eb87b6268fdedf35268123","stockId":3000000015468,"source":"cn_info","declarationDate":"2025-10-20T16:00:00.000Z","appointmentDate":"2022-07-01T16:00:00.000Z","departureDate":"2025-10-20T16:00:00.000Z","isEmployed":false,"managerId":7262610226340,"manager":{"_id":7262610226340,"name":"朱子君","tickerId":262610226340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872157","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015468,"name":"嘉实农业产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015468","tickerId":15468,"shortName":"嘉实农业产业股票C","currency":"CNY","exchange":"jj","inceptionDate":"2022-03-27T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000015468,"type":"f_as","f_m_f":10206403,"f_m_f_r":0.012,"f_c_f":1701067,"f_c_f_r":0.002,"f_m_a_c_f":11907470,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":224449237.3793,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":-0.0716,"managerCagr":-0.1341,"managerTotalProfit":-0.378,"indexYearStartProfit":0.0301,"indexCagr":0.0075,"indexTotalProfit":0.0249}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5653},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5741},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5769},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5819},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5807},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5799},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5892},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5883},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5842},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5768},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5738},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5774},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5825},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.576},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5638},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5752},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5654},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5623},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5724},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5727},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5651},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5712},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5655},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5655},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.593},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5986},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6046},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6095},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6163},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.612},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6186},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6136},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6057},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6054},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6078},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5878},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6007},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5993},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5992},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6024},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5914},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5918},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5864},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5872},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5908},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6003},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6002},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6065},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6049},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6069},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6083},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5984},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5968},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6049},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.607},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.59},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5865},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.598},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5947},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5962},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5956},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.603},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6047},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6059},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.608},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6081},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6152},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6141},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6122},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6104},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6159},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.61},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6089},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6158},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6103},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6133},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6135},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6087},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.615},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6202},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6198},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6123},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6124},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6075},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.609},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5996},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5959},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6019},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6007},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.606},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6094},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6075},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6133},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6203},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6278},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6212},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6204},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6232},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6234},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6214},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6286},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6338},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6348},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6396},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6441},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6518},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6483},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6529},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6534},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.633},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6363},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6376},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6359},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6455},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6416},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6347},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6396},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6391},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6419},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6355},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6411},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6396},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6478},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.645},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6535},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6583},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6611},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6577},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6499},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6542},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6469},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6512},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6522},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6506},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6503},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6562},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6523},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6564},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6659},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6661},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6825},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6932},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6956},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6855},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6913},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6747},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6731},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6751},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6605},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6573},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6561},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.674},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6768},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6767},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.665},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6718},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6843},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.673},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6598},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6606},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6546},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6464},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6415},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6368},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6321},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6388},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6389},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6399},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6398},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6382},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6344},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6336},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.628},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6248},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6252},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6384},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6301},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6404},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6421},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6422},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6434},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6465},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6399},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6341},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6345},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6309},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6265},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6342},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.634},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6315},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6394},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6391},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6407},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6409},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6415},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6412},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6438},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.638},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6341},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6353},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6387},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6379},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6315},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6317},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6301},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6419},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6472},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6499},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6546},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6672},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6716},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6707},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6628},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6579},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6622},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6845},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6707},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6553},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6495},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6499},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6543},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6491},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6433},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6548},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6611},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6656},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6517},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6445},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6471},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.642},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6379},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6389},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6405},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6377},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6453},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6367},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6349},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.639},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6325},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6399},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6403},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6381},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.647},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6403},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6361},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6508},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6509},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6561},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.659},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6473},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.669},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.661},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6583},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6108},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6203},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.605},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6048},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5954},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5977},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6032},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5991},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5946},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5925},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5879},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5949},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5979},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6032},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6056},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6058},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5953},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5963},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5984},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5878},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5871},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5875},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5864},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5897},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.589},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5873},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5874},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5831},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5813},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5915},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5867},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5883},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5839},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5797},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5929},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5893},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5871},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5839},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5834},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5854},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5818},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5808},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5805},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5879},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5863},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5827},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.583},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5883},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5939},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5987},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.59},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5873},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5905},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5746},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5763},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.586},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5882},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5959},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5898},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5972},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6106},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6153},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6209},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6113},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6117},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6194},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6157},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6285},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.624},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6283},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6292},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6406},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6451},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6497},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6365},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6259},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.619},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6255},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6251},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6282},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6367},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6381},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.628},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6197},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.619},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6135},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6076},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6037},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6232},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6225},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6158},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6091},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6189},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6313},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6461},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6501},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6552},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6532},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6648},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6511},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6312},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6228},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6169},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6164},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6155},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.614},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.627},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6178},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6117},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6181},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.619},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6065},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5975},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5829},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5916},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5926},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6047},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5939},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6177},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5992},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6503},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6501},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6007},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5711},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5408},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5402},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5172},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5207},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5246},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5146},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.525},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5299},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5367},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5395},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5448},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5455},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5528},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5483},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5544},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5483},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5574},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5497},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5458},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5424},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5533},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5487},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5514},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5573},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5654},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5782},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5869},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6014},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6013},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6128},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6074},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6034},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6122},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.607},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6233},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.619},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6211},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6121},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6167},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6005},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.5952},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6008},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6026},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6022},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6168},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6338},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6405},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6409},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6404},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6389},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6362},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.62},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6271},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6309},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6248},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6465},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6523},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6452},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.657},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6658},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6759},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6542},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6543},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6553},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6561},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6592},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.664},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6858},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.6851},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.689},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7003},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7098},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7139},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7084},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7347},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7393},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7374},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7358},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7482},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7597},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7613},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7486},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7572},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7683},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7665},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7813},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7784},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7711},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7855},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7911},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7873},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7641},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7555},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7556},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7717},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7674},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7576},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7546},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.751},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7269},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7273},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7188},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015468,"lxr_nv_fc":0.7143}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}