window.pageData = {"fund":{"_id":3000000017148,"name":"嘉实积极配置一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017148","tickerId":17148,"shortName":"嘉实积极配置一年持有期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2022-11-28T16:00:00.000Z","status":"normal","setUpDate":"2022-11-28T16:00:00.000Z","setUpAssetScale":8485203.23,"setUpShares":8485203.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsjjpzyncyqhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680},{"name":"李涛","stockType":"fund_manager","stockCode":"db20873248","exchange":"fm","tickerId":1220207490}],"hotMetrics":{"fss":{"stockId":3000000017148,"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":896,"f_h_s_a":12794,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017148,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.3818202022446939,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.26334094120204327,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.21934274371415968,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.6239013811208766,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.3041026871401152,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.13542206110823407,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.19546897231038635,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.18389805965826816},"fp":{"stockId":3000000017148,"type":"fp","f_p_r_fys":0.0872673225281344,"f_p_r_m1":0.11005130428499177,"f_cagr_p_r_fs":0.1337757801921,"f_p_r_m3":0.06311418685121084,"f_p_r_d1":-0.010022271714921982,"f_p_r_m6":0.02440650840224068,"f_p_r_y1":0.46808103975535387,"f_p_r_y2":0.9066650117909925,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.5130503299517417},"ff":{"stockId":3000000017148,"type":"ff","f_m_f":4595051,"f_m_f_r":0.012,"f_c_f":765841,"f_c_f_r":0.002,"f_m_a_c_f":5360892,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017148,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.5362,"f_nv_cr":0.00143415906127764},"f_as":{"stockId":3000000017148,"type":"f_as","f_tas":16795395.6214,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017147,"__csrcFundId":11960,"stockCode":"017147","shortName":"嘉实积极配置一年持有期混合(017147)","masterFundShortName":"嘉实积极配置一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17147,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:25:28.764Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实积极配置一年持有期混合型证券投资基金","inceptionDate":"2022-11-28T16:00:00.000Z","setUpDate":"2022-11-28T16:00:00.000Z","setUpAssetScale":1275041515.96,"setUpShares":1275041515.96,"pinyin":"jsjjpzyncyqhhxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":300750,"holdings":37645,"marketCap":15121996,"netValueRatio":0.0977,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":603019,"holdings":182521,"marketCap":14346150,"netValueRatio":0.0927,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":688041,"holdings":62873,"marketCap":13219676,"netValueRatio":0.0854,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":2812,"holdings":137700,"marketCap":9333306,"netValueRatio":0.0603,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":603259,"holdings":68557,"marketCap":6725441,"netValueRatio":0.0435,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":2311,"holdings":127069,"marketCap":6329306,"netValueRatio":0.0409,"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":3000000017147,"stockId":1000000000002097,"holdings":24100,"marketCap":6234774,"netValueRatio":0.0403,"quarterlyChange":-0.28501708150317284,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":1000000000000883,"holdings":252000,"marketCap":6230095,"netValueRatio":0.0403,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":301358,"holdings":80622,"marketCap":6093410,"netValueRatio":0.0394,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockId":2497,"holdings":202000,"marketCap":4686400,"netValueRatio":0.0303,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}}],"bondHoldings":[{"_id":"69e8fb141398d79843003082","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockCode":"019792","stockName":"25国债19","holdings":90000,"marketCap":9067966,"netValueRatio":0.0586,"lastUpdated":"2026-04-22T16:45:08.047Z"},{"_id":"69e8fb141398d79843003083","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017147,"stockCode":"019785","stockName":"25国债13","holdings":6000,"marketCap":605705,"netValueRatio":0.0039,"lastUpdated":"2026-04-22T16:45:08.054Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48272,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f38baba6b4c2279fc93d1b","stockId":3000000017148,"source":"cn_info","declarationDate":"2022-11-29T16:00:00.000Z","appointmentDate":"2022-11-28T16:00:00.000Z","isEmployed":true,"managerId":7252616161680,"manager":{"_id":7252616161680,"name":"姚志鹏","tickerId":252616161680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20446053","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017148,"name":"嘉实积极配置一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017148","tickerId":17148,"shortName":"嘉实积极配置一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-28T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017148,"type":"f_as","f_m_f":4595051,"f_m_f_r":0.012,"f_c_f":765841,"f_c_f_r":0.002,"f_m_a_c_f":5360892,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16795395.6214,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":0.0873,"managerCagr":0.1338,"managerTotalProfit":0.5362,"indexYearStartProfit":0.0383,"indexCagr":0.0672,"indexTotalProfit":0.2492},{"_id":"69f38baba6b4c2279fc93d1c","stockId":3000000017148,"source":"cn_info","declarationDate":"2022-11-29T16:00:00.000Z","appointmentDate":"2022-11-28T16:00:00.000Z","isEmployed":true,"managerId":7001220207490,"manager":{"_id":7001220207490,"name":"李涛","tickerId":1220207490,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20873248","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000017148,"name":"嘉实积极配置一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017148","tickerId":17148,"shortName":"嘉实积极配置一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-28T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017148,"type":"f_as","f_m_f":4595051,"f_m_f_r":0.012,"f_c_f":765841,"f_c_f_r":0.002,"f_m_a_c_f":5360892,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16795395.6214,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":0.0873,"managerCagr":0.1338,"managerTotalProfit":0.5362,"indexYearStartProfit":0.0383,"indexCagr":0.0672,"indexTotalProfit":0.2492}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5362},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.534},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4967},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5057},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4996},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4676},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4768},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4694},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4628},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.466},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4675},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4374},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4434},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4197},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4008},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3797},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3813},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3501},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3473},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3584},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3658},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3486},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3839},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3878},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3705},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3748},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3657},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3495},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3906},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3871},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4194},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4197},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4465},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4341},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4369},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4334},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4189},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3881},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3847},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3752},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.366},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.376},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.423},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4463},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.436},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4586},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.455},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4686},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4818},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4692},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4621},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4562},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4318},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4182},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4261},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4223},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4125},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.445},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4621},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4708},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4719},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4769},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4901},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4962},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4581},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4698},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4717},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4772},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4723},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4612},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4723},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.466},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4676},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4552},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4565},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4375},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4129},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4282},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4157},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4265},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4213},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4223},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4196},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4132},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3847},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3632},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.379},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3541},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3805},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4138},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4057},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4143},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4267},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4386},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4355},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4331},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.413},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4341},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4508},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4462},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4301},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4291},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4209},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4124},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4009},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4528},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4634},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4616},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.49},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4985},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5409},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4983},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4994},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4962},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4945},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.501},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4588},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4548},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4829},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.486},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4996},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5153},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4999},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5179},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4955},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4602},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4641},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4735},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4471},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4347},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4802},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4885},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4491},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5114},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5181},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5921},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5785},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5564},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5315},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5642},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5371},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5088},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5289},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5041},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5136},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5238},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.5079},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4876},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4486},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.434},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3936},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3838},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3974},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.373},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3221},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3736},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3837},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.4014},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3744},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3568},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.344},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.368},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3788},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.3354},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2745},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2764},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2575},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2733},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2681},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2686},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2477},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2244},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2237},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2185},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.22},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2298},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2143},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.201},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2202},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2348},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2562},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2237},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2196},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.2071},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1967},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1914},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1935},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1888},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1799},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1663},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1707},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1553},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1507},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1359},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1381},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1407},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1317},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1346},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1338},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1213},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1254},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1276},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1186},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1266},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1328},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1218},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.098},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0951},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0941},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1111},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.114},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1305},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1273},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1359},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1391},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1365},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1315},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1223},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1277},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1383},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1092},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.094},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.1055},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.093},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0972},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0823},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0915},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0949},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0932},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0893},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0827},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0821},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0885},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0977},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0743},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0767},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.06},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0599},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.056},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0655},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0464},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0446},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0442},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.046},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0435},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0377},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0299},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0145},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0068},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0126},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0041},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0171},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0158},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0005},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9804},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9613},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9438},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9362},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0453},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0545},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0544},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0436},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0502},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0536},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0351},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0391},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0565},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0504},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0808},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0886},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.097},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0767},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0788},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0598},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.07},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0751},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0668},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0776},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0875},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0567},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0509},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0576},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0535},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0937},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0914},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0543},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0611},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0749},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0311},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0391},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0304},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0343},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0202},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9885},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9927},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9792},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9917},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9791},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9578},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9386},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9165},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9211},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9089},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9168},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9256},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9188},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.906},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9018},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9126},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.917},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8913},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8932},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9018},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9035},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9123},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9064},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9088},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9204},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9505},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9646},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.963},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9724},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.97},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9598},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.949},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.95},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.951},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9397},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9341},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9364},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9473},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9689},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9583},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9667},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.968},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.962},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9427},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9497},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9568},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9657},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9596},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9493},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9524},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9269},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9333},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9348},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9673},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9689},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.959},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9393},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9467},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9723},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0053},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.007},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0332},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0124},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":1.0166},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9882},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9866},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9553},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9354},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.939},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9314},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9407},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9375},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9378},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9278},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9381},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9356},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9397},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9339},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8895},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8978},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9195},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9092},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9432},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.9439},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.972},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8958},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8272},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7817},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7523},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.748},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7257},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7264},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7256},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7152},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7158},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7194},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7241},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7192},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7158},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7185},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7254},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7255},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7279},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7197},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7339},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7171},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7079},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7112},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7167},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.714},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7146},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7149},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7163},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7247},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7248},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7213},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7176},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7265},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7247},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7241},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7276},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7278},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7328},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7273},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7408},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7499},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7548},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.732},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7323},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7386},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7361},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7374},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.743},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7604},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7547},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7486},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7472},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.746},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7347},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7405},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7385},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7252},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7259},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7207},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7318},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7265},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7322},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7286},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7314},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7349},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7349},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7386},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7475},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7373},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7451},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7532},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7566},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.766},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7652},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7663},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7659},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7669},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7624},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7649},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7618},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7749},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7797},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7834},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.777},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7712},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7728},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7747},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7789},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7836},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7772},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7907},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8007},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.7981},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8133},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8121},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8079},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8024},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8099},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8079},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8125},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8225},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.812},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8228},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017148,"lxr_nv_fc":0.8281}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}