window.pageData = {"fund":{"_id":3000000018356,"name":"万家欣优混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018356","tickerId":18356,"shortName":"万家欣优混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050190000,"inceptionDate":"2023-06-19T16:00:00.000Z","setUpDate":"2023-06-19T16:00:00.000Z","setUpAssetScale":122916786.41,"setUpShares":122916786.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjxyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"刘文杰","stockType":"fund_manager","stockCode":"j101013232","exchange":"fm","tickerId":122310256760}],"hotMetrics":{"fss":{"stockId":3000000018356,"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":335,"f_h_s_a":125886,"f_ind_h_s_r_c_hy":0.04630000000000001,"f_ins_h_s_r_c_hy":-0.0463,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.04249999999999998,"f_ins_h_s_r_c_1y":-0.0425},"fpr":{"stockId":3000000018356,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.438270918990999,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.6904995102840352,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.9506637168141593,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.48093171957067826,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.4757561209793567,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.6910667251975418,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.7784974093264249},"fp":{"stockId":3000000018356,"type":"fp","f_p_r_d1":-0.003847894975101962,"f_cagr_p_r_fs":0.023669937589999135,"f_p_r_m1":0.01702977832746644,"f_p_r_m3":-0.12052653229123822,"f_p_r_m6":0.044965786901271176,"f_p_r_fys":0.06062109336243671,"f_p_r_y1":0.28997224568601565,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y2":0.1192545283216424},"ff":{"stockId":3000000018356,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_f":255735,"f_m_a_c_f":1790147,"f_m_f":1534412,"f_c_fr":0.002,"f_fr_d":"2025-11-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018356,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.069,"f_nv_cr":0.0016866566716642328},"f_as":{"stockId":3000000018356,"type":"f_as","f_tas":8455230.8919,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018350,"__csrcFundId":12754,"stockCode":"018350","shortName":"万家欣优混合A","masterFundShortName":"万家欣优混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18350,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.003Z","status":"normal","exchange":"jj","fundCollectionId":4000050190000,"name":"万家欣优混合型证券投资基金","inceptionDate":"2023-06-19T16:00:00.000Z","setUpDate":"2023-06-19T16:00:00.000Z","setUpAssetScale":376662666.28,"setUpShares":376662666.28,"pinyin":"wjxyhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":600489,"holdings":143000,"marketCap":3819530,"netValueRatio":0.089,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":1000000000000700,"holdings":8300,"marketCap":3546986,"netValueRatio":0.0827,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":651,"holdings":84500,"marketCap":3195790,"netValueRatio":0.0745,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":1000000000002208,"holdings":220400,"marketCap":2778919,"netValueRatio":0.0648,"quarterlyChange":0.06487695749440703,"stock":{"stockCode":"02208","exchange":"hk","stockType":"company","tickerId":2208,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":426,"holdings":67256,"marketCap":2705036,"netValueRatio":0.063,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":600875,"holdings":64500,"marketCap":2260725,"netValueRatio":0.0527,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":2379,"holdings":76900,"marketCap":2082452,"netValueRatio":0.0485,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":601919,"holdings":132300,"marketCap":1985823,"netValueRatio":0.0463,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":1000000000001339,"holdings":386000,"marketCap":1840420,"netValueRatio":0.0429,"quarterlyChange":-0.1999999999999995,"stock":{"stockCode":"01339","exchange":"hk","stockType":"company","tickerId":1339,"name":"中国人民保险集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018350,"stockId":1000000000002328,"holdings":130000,"marketCap":1636812,"netValueRatio":0.0381,"quarterlyChange":-0.12836185819070867,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}}],"bondHoldings":[{"_id":"6970e46d022f6000e3fdbfce","date":"2025-12-30T16:00:00.000Z","fundId":3000000018350,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303028,"netValueRatio":0.0031,"lastUpdated":"2026-01-21T14:36:29.739Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e46d022f6000e3fdbfcf","date":"2025-12-30T16:00:00.000Z","fundId":3000000018350,"stockCode":"019766","stockName":"25国债01","holdings":1000,"marketCap":101115,"netValueRatio":0.001,"lastUpdated":"2026-01-21T14:36:29.756Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":"69ef80976fa125567f641cc2","stockId":3000000018356,"source":"cn_info","declarationDate":"2025-07-04T16:00:00.000Z","appointmentDate":"2023-06-19T16:00:00.000Z","departureDate":"2025-07-04T16:00:00.000Z","isEmployed":false,"managerId":7000725153080,"manager":{"_id":7000725153080,"name":"高源","tickerId":725153080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20353466","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018356,"name":"万家欣优混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018356","tickerId":18356,"shortName":"万家欣优混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-19T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000018356,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_f":255735,"f_m_a_c_f":1790147,"f_m_f":1534412,"f_c_fr":0.002,"f_fr_d":"2025-11-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":8455230.8919,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.0606,"managerCagr":-0.0698,"managerTotalProfit":-0.1371,"indexYearStartProfit":0.0305,"indexCagr":0.0072,"indexTotalProfit":0.0148},{"_id":"69ef80976fa125567f641cc3","stockId":3000000018356,"source":"cn_info","declarationDate":"2025-07-04T16:00:00.000Z","appointmentDate":"2025-07-04T16:00:00.000Z","isEmployed":true,"managerId":7122310256760,"manager":{"_id":7122310256760,"name":"刘文杰","tickerId":122310256760,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101013232","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018356,"name":"万家欣优混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018356","tickerId":18356,"shortName":"万家欣优混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-19T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000018356,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_f":255735,"f_m_a_c_f":1790147,"f_m_f":1534412,"f_c_fr":0.002,"f_fr_d":"2025-11-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":8455230.8919,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0606,"managerCagr":0.2424,"managerTotalProfit":0.2424,"indexYearStartProfit":0.0305,"indexCagr":0.2032,"indexTotalProfit":0.2032}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.069},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0672},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0743},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0884},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0941},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.096},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0806},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0895},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0643},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0709},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0624},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0723},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0766},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0819},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0396},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0441},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0516},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0491},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0639},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0511},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.053},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0832},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0647},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0392},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0847},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0999},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1543},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1471},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1659},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1803},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1976},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1965},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1919},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1772},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1859},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1815},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1682},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.168},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.2115},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1895},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1752},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1666},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1567},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1357},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1666},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1599},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1532},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1439},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1166},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1195},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1462},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1543},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1442},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1939},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.2483},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.2526},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.2155},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.2131},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.177},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1408},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1472},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1265},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1294},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1147},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1094},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1178},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1121},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.1174},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0967},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0748},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0896},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0838},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0555},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0079},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.013},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0215},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0174},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0121},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.017},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0167},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0193},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0045},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9971},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9993},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9796},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0038},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9863},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9837},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9785},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0025},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0069},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9792},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9802},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9855},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9826},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9769},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9708},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9699},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9703},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9536},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9442},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9764},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9786},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9666},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9924},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0072},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0268},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0092},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0041},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0112},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.009},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0158},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9927},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.984},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0047},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9969},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0193},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0217},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.006},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.023},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0127},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.006},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0015},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0033},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9886},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.992},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0217},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0156},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0402},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0312},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0511},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0018},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9875},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9678},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9576},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.954},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9404},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9463},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9463},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.938},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9578},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9464},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9528},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9567},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9456},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9423},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9374},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9314},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.934},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9072},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9198},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9264},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.934},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9346},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.935},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9299},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9531},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9547},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9378},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9313},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.932},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9246},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9307},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9295},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9222},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9154},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.91},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.903},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9058},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9007},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9006},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8996},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8887},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8824},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8867},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9066},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9096},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.912},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9071},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9158},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9107},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8961},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8879},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8795},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8721},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8668},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.872},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8729},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8678},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8637},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8621},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8642},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8604},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8629},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8642},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8608},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8628},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8616},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8572},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8585},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8623},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8541},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8425},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8385},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8349},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8449},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8469},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8494},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8476},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8576},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8556},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8501},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8521},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8479},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.849},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8504},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8443},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8483},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8581},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.855},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8511},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8458},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8429},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8512},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8501},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8479},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8428},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8445},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8477},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.856},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8423},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.847},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8353},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8358},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8306},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8266},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8183},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.82},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8231},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8287},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8265},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8262},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8268},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8266},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8275},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8262},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8245},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8247},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8245},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8231},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8267},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8162},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8124},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8045},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8636},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8667},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8662},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8647},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8712},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8765},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8741},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.876},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8812},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8769},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.887},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8982},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9008},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8993},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.903},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8764},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8791},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8839},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8802},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8836},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8844},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.871},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8729},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8736},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8719},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8868},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8852},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8729},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.884},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8821},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8768},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8826},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8809},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8934},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.894},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8873},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8894},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8795},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8881},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8905},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8782},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8729},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.877},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.883},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8766},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.875},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8835},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8803},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8722},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8655},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8595},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8643},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8417},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8426},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8585},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8596},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8619},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.852},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8556},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.868},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8946},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9122},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.905},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9044},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9058},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9106},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8982},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9019},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9024},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9045},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9028},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9008},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.916},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9364},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9254},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9217},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9125},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.914},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9029},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9059},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9168},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9159},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9077},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8944},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9025},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8852},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.885},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8923},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.929},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9299},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9289},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9216},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9269},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9474},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.963},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9645},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9803},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.98},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9884},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9519},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9656},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9412},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9362},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9456},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9325},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9276},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9433},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9395},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9349},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9495},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9391},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9303},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9305},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9117},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9203},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9245},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.95},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9339},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.956},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9378},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":1.0057},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9888},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9331},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9061},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8745},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8712},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8477},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8429},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8441},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8367},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8288},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8328},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8372},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8426},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8419},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8477},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8524},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.851},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8537},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8491},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8546},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8495},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8478},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8496},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8539},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8569},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8536},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8517},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8534},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8573},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8525},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8494},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8442},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8513},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8521},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8491},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8533},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8475},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8481},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8499},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8529},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8603},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8677},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8426},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8476},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8538},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8523},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.858},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8674},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8862},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8944},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8924},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8905},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8875},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8862},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.893},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8896},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8767},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8738},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8663},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8766},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8787},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8873},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8887},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.897},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8863},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8863},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8893},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8997},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.893},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.8953},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9021},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9049},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9166},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9219},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9187},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9208},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9158},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9246},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.93},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9329},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.934},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9378},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9469},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9357},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9374},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9405},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9457},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9471},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9582},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9486},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9606},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9722},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9756},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9751},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9781},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9706},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9685},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9738},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9763},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9768},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9775},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9745},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.981},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9833},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9645},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018356,"lxr_nv_fc":0.9629}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}