window.pageData = {"fund":{"_id":3000000010214,"name":"中欧互联网先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-11T16:00:00.000Z","stockCode":"010214","tickerId":10214,"shortName":"中欧互联网混合C","exchange":"jj","followedNum":28,"fundCollectionId":4000050570000,"currency":"CNY","status":"normal","setUpDate":"2020-10-11T16:00:00.000Z","setUpAssetScale":1348609960.73,"setUpShares":1348609960.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zohlwxfhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050570000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"_id":7002325212130,"name":"王颖","gender":"f","educationCode":"001002","resume":"王颖女士：中国，研究生学历、硕士学位。历任安信证券股份有限公司传媒与互联网行业助理分析师(2014.07-2014.11)。2014年12月加入中欧基金管理有限公司，历任研究员、基金经理助理。2021年1月4日任中欧互联网先锋混合型证券投资基金基金经理。","tickerId":2325212130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783755","exchange":"fm","cnInfoCode":"db20783755","lastUpdated":"2024-05-16T10:30:28.384Z","followedNum":2,"currency":"CNY","workingDate":"2021-01-03T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"hybrid","pinyin":"wy","appointmentDate":"2021-01-03T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010214,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6103000000000001,"f_ind_h_s_r":0.3897,"f_h_a":50078,"f_h_s_a":15071,"f_ind_h_s_r_c_1y":-0.6094999999999999,"f_ind_h_s_r_c_hy":-0.5704,"f_ins_h_s_r_c_1y":0.6095,"f_ins_h_s_r_c_hy":0.5704,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010214,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.951958282480861,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.8014818043146655,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.9518432414480239,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.9818596691386196,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.6420863309352518,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.20936853002070394,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.4292569434346372,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.8371990766186654,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.815914489311164},"fp":{"stockId":3000000010214,"type":"fp","f_p_r_fys":-0.10762466273608484,"f_p_r_m1":-0.08504098360655743,"f_p_r_m3":-0.10762466273608484,"f_p_r_m6":-0.21494505494505556,"f_p_r_y1":0.09934753170010935,"f_cagr_p_r_fs":-0.02045493809795984,"f_p_r_d1":-0.0229807367353837,"f_p_r_y2":0.5404519579092593,"f_p_r_y3":0.1378695208970402,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":-0.21432342072849275},"ff":{"stockId":3000000010214,"type":"ff","f_m_f":16745136,"f_m_f_r":0.012,"f_c_f":2790856,"f_c_f_r":0.002,"f_m_a_c_f":19535992,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010214,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.893,"f_nv_cr":-0.0037929495760821164},"f_as":{"stockId":3000000010214,"type":"f_as","f_tas":1278790714.3309,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010213,"__csrcFundId":8216,"stockCode":"010213","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10213,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.809Z","status":"normal","inceptionDate":"2020-10-11T16:00:00.000Z","name":"中欧互联网先锋混合型证券投资基金","exchange":"jj","followedNum":79,"shortName":"中欧互联网混合A","fundCollectionId":4000050570000,"currency":"CNY","masterFundShortName":"中欧互联网混合","setUpDate":"2020-10-11T16:00:00.000Z","setUpAssetScale":8562387096.8,"setUpShares":8562387096.8,"pinyin":"zohlwxfhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":1000000000000700,"holdings":926740,"marketCap":501394142,"netValueRatio":0.0936,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":1000000000009988,"holdings":3363000,"marketCap":433759740,"netValueRatio":0.081,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":1000000000009626,"holdings":1800980,"marketCap":313784745,"netValueRatio":0.0586,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.141139804096171,"stock":{"stockType":"company","exchange":"hk","stockCode":"09626","tickerId":9626,"name":"哔哩哔哩-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":688692,"holdings":1041293,"marketCap":272058622,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.006287971884678778,"stock":{"name":"达梦数据","exchange":"sh","stockType":"company","stockCode":"688692","tickerId":688692}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":1000000000000268,"holdings":21857000,"marketCap":262284000,"netValueRatio":0.049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2414383561643837,"stock":{"stockCode":"00268","exchange":"hk","stockType":"company","tickerId":268,"name":"金蝶国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":603986,"holdings":1124102,"marketCap":240838853,"netValueRatio":0.045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":1000000000000981,"holdings":3381000,"marketCap":218209740,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":600183,"holdings":2923734,"marketCap":208783844,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":603444,"holdings":466020,"marketCap":197522577,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2433687937713993,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockId":1000000000002097,"holdings":499700,"marketCap":184958958,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05509783728115347,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}}],"bondHoldings":[{"_id":"69723af91987889646e706d6","date":"2025-12-30T16:00:00.000Z","fundId":3000000010213,"stockCode":"250211","stockName":"25国开11","holdings":500000,"marketCap":50238931,"netValueRatio":0.0094,"lastUpdated":"2026-01-22T14:58:01.001Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王颖","d":"基金经理","wy":11,"md":"历任安信证券股份有限公司传媒与互联网行业助理分析师。2014-12-01加入中欧基金管理有限公司，历任研究员、基金经理助理。","ad":"2021-01-03T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd17f5af41ca194a892d9","stockId":3000000010214,"source":"cn_info","declarationDate":"2021-01-04T16:00:00.000Z","appointmentDate":"2021-01-03T16:00:00.000Z","isEmployed":true,"managerId":7002325212130,"manager":{"_id":7002325212130,"name":"王颖","tickerId":2325212130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783755","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010214,"name":"中欧互联网先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-11T16:00:00.000Z","stockCode":"010214","tickerId":10214,"shortName":"中欧互联网混合C","exchange":"jj","followedNum":28,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010214,"type":"f_as","f_m_f":16745136,"f_m_f_r":0.012,"f_c_f":2790856,"f_c_f_r":0.002,"f_m_a_c_f":19535992,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1278790714.3309,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":-0.1076,"managerCagr":-0.0458,"managerTotalProfit":-0.218,"indexYearStartProfit":-0.0409,"indexCagr":-0.032,"indexTotalProfit":-0.157},{"_id":"69cfd17f5af41ca194a892da","stockId":3000000010214,"source":"cn_info","declarationDate":"2021-12-17T16:00:00.000Z","appointmentDate":"2020-10-11T16:00:00.000Z","departureDate":"2021-12-16T16:00:00.000Z","isEmployed":false,"managerId":7262502159380,"manager":{"_id":7262502159380,"name":"周应波","tickerId":262502159380,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20380017","exchange":"fm","followedNum":3,"currency":"CNY"},"fund":{"_id":3000000010214,"name":"中欧互联网先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-11T16:00:00.000Z","stockCode":"010214","tickerId":10214,"shortName":"中欧互联网混合C","exchange":"jj","followedNum":28,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010214,"type":"f_as","f_m_f":16745136,"f_m_f_r":0.012,"f_c_f":2790856,"f_c_f_r":0.002,"f_m_a_c_f":19535992,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1278790714.3309,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":-0.1076,"managerCagr":0.0681,"managerTotalProfit":0.0809,"indexYearStartProfit":-0.0409,"indexCagr":0.0231,"indexTotalProfit":0.0273},{"_id":"69cfd17f5af41ca194a892db","stockId":3000000010214,"source":"cn_info","declarationDate":"2024-11-12T16:00:00.000Z","appointmentDate":"2021-12-16T16:00:00.000Z","departureDate":"2024-11-11T16:00:00.000Z","isEmployed":false,"managerId":7002316116740,"manager":{"_id":7002316116740,"name":"王培","tickerId":2316116740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20063166","exchange":"fm","followedNum":13,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010214,"name":"中欧互联网先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-11T16:00:00.000Z","stockCode":"010214","tickerId":10214,"shortName":"中欧互联网混合C","exchange":"jj","followedNum":28,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010214,"type":"f_as","f_m_f":16745136,"f_m_f_r":0.012,"f_c_f":2790856,"f_c_f_r":0.002,"f_m_a_c_f":19535992,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1278790714.3309,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.1076,"managerCagr":-0.1279,"managerTotalProfit":-0.3279,"indexYearStartProfit":-0.0409,"indexCagr":-0.0643,"indexTotalProfit":-0.1754}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.893},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8964},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9133},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8885},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9023},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9095},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9106},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.934},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9211},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9011},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9365},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9533},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9845},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9734},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.986},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9711},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.978},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9893},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9942},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9588},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9691},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9667},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9668},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.976},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0057},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0244},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0257},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0392},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0369},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0508},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.065},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0663},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0708},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0663},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0385},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0467},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0446},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0716},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0647},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1009},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1184},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1245},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1114},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0919},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1063},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1054},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1037},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0948},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1015},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1162},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1098},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1154},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.105},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1016},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.066},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0593},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0586},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0611},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0411},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0007},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0061},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0036},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0089},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0076},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0087},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0045},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0064},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9998},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9976},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0013},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9856},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.996},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0108},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9965},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0048},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0029},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0124},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.012},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0034},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0003},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0161},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0229},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0165},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0141},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0189},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.02},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0031},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9868},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0127},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0196},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0238},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0343},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0379},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0545},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0552},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0632},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0558},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0787},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0616},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0667},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0864},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0827},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1047},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1132},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1002},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.103},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0822},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0596},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0608},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0694},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0474},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0296},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0712},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0749},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0541},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0895},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1064},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1422},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1375},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1195},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0987},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1383},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.1294},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0981},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0999},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0913},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0904},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0973},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0754},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0738},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0659},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0549},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.029},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0165},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0126},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0055},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9813},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0192},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0208},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0448},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0266},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0253},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0165},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0243},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0277},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":1.0027},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9798},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9778},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9683},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9729},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9649},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9598},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9614},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9359},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9409},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9374},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9578},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9563},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9428},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9304},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9133},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9183},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9201},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9264},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.919},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9112},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.9093},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8963},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8966},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8889},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8812},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8769},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8814},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.856},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8509},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8529},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8543},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8587},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8435},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8463},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8427},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8464},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8564},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.856},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.846},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8465},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8512},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8423},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8276},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8288},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8314},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8432},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8456},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8497},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8406},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.847},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8508},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8415},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8496},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8394},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8439},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8333},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8258},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8117},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8216},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8096},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8132},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8118},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8191},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8261},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8328},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8303},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8233},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.821},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8241},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8343},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8271},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8361},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.821},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8239},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8256},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.834},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8159},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8003},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7931},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.788},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7878},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7935},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7769},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7732},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7677},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7701},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7611},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7735},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7744},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7656},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7538},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7421},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7227},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.71},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8123},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.824},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8276},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8309},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8355},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8428},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8351},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8261},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8477},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8399},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.864},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8835},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8906},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8721},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8711},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8517},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8651},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8672},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8673},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8877},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8949},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8606},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.84},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8342},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8346},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8717},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.882},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8618},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8707},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8809},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8384},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8529},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8435},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8435},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8522},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8186},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.8194},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.793},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7931},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7793},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7687},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7402},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7098},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7104},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6942},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7046},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7134},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.701},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6902},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6787},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6784},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6786},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.653},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6563},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6702},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6665},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6731},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6721},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6828},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6875},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7049},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7155},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7163},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7199},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7131},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7177},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7107},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7298},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7275},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7236},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7085},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7143},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7252},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.735},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7284},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7331},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7316},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7195},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7086},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.707},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7126},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7156},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7081},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6993},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7077},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6821},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6901},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6919},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.708},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7072},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6978},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6872},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7034},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7138},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7309},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7265},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.745},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7341},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7368},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7186},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7212},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6964},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6891},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6921},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6934},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6978},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6966},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6923},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6917},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7061},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6959},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6962},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7027},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6682},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6701},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6727},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6942},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6921},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7084},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7055},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.7327},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6984},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6451},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6151},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5846},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5832},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5618},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5652},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5626},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5524},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5498},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5526},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5516},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.548},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.547},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5507},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5553},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5519},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5528},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5466},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5592},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5485},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5382},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5435},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5481},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5472},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5476},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5463},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5493},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5522},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.549},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5445},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.546},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5492},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5472},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5495},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5506},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5515},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5508},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5489},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5545},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5651},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5679},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5512},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5553},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5555},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5544},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5639},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.569},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5806},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.578},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5793},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5799},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5845},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5879},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.594},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5865},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5808},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5834},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5749},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5768},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5777},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5788},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.573},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5811},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5812},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5813},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5803},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5878},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.582},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5863},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.593},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.598},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6042},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.595},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5963},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5967},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5939},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5879},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5864},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.585},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5921},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5924},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5977},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5928},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5847},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.586},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5876},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.593},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5988},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5903},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6012},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6081},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6094},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.618},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6131},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6132},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6079},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6119},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6064},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6025},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6057},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5986},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6103},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.616},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.597},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.6009},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.598},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5812},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5841},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5716},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5644},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.564},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5696},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.57},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5603},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5738},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5752},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5761},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5728},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5758},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000010214,"lxr_nv_fc":0.5759}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}