window.pageData = {"fund":{"_id":3000000010852,"stockCode":"010852","shortName":"中欧内需成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10852,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"中欧内需成长混合型证券投资基金","fundCollectionId":4000050570000,"currency":"CNY","inceptionDate":"2021-08-02T16:00:00.000Z","followedNum":2,"masterFundShortName":"中欧内需成长混合","setUpDate":"2021-08-02T16:00:00.000Z","setUpAssetScale":784262757.21,"setUpShares":784262757.21,"pinyin":"zonxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"钟鸣","stockType":"fund_manager","stockCode":"db20916303","exchange":"fm","tickerId":2613238520}],"hotMetrics":{"fss":{"stockId":3000000010852,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1552,"f_ins_h_s_r_c_hy":-0.10519999999999996,"f_ins_h_s_r_c_1y":0.1534,"f_ind_h_s_r":0.8448,"f_ind_h_s_r_c_hy":0.10520000000000007,"f_ind_h_s_r_c_1y":-0.15339999999999998,"f_h_a":5491,"f_h_s_a":65846,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010852,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.19036519036519037,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.8930755788553953,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.17966929308622795,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.2558006629329066,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.2298173954829409,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.09631360332294912,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.1330128205128205,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.7986333076160035},"fp":{"stockId":3000000010852,"type":"fp","f_p_r_fys":0.09159142826063227,"f_p_r_m1":-0.05774647887323969,"f_p_r_m3":0.04672994680296161,"f_p_r_m6":0.08674463937621768,"f_p_r_y1":0.5248442485944382,"f_cagr_p_r_fs":0.0007459618563652182,"f_p_r_d1":-0.0166818714974587,"f_p_r_y2":0.9283243658724052,"f_p_r_y3":0.46432219465927305,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000010852,"type":"ff","f_m_f":1515629,"f_m_f_r":0.012,"f_c_f":252604,"f_c_f_r":0.002,"f_m_a_c_f":1768233,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010852,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0035,"f_nv_cr":0.0260736196319018},"f_as":{"stockId":3000000010852,"type":"f_as","f_tas":351644911.5189,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010853,"name":"中欧内需成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"010853","tickerId":10853,"shortName":"中欧内需成长混合C","currency":"CNY","__csrcFundId":9258,"lastUpdated":"2025-01-08T23:14:22.096Z","inceptionDate":"2021-08-02T16:00:00.000Z","fundCollectionId":4000050570000,"followedNum":3,"status":"normal","setUpDate":"2021-08-02T16:00:00.000Z","setUpAssetScale":130783623.92,"setUpShares":130783623.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zonxczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":1000000000009868,"holdings":549800,"marketCap":39404166,"netValueRatio":0.0887,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1481481481481478,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":300308,"holdings":58900,"marketCap":35929000,"netValueRatio":0.0809,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":300502,"holdings":78976,"marketCap":34029178,"netValueRatio":0.0766,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":300969,"holdings":265180,"marketCap":32802766,"netValueRatio":0.0739,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03952170199549654,"stock":{"stockCode":"300969","tickerId":300969,"exchange":"sz","stockType":"company","name":"恒帅股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":603179,"holdings":272500,"marketCap":20132300,"netValueRatio":0.0453,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":300115,"holdings":348800,"marketCap":16219200,"netValueRatio":0.0365,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11564299424184132,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":1285,"holdings":260530,"marketCap":15191214,"netValueRatio":0.0342,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.028166666666666007,"stock":{"name":"瑞立科密","exchange":"sz","stockType":"company","stockCode":"001285","tickerId":1285}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":1000000000009660,"holdings":1819800,"marketCap":14230836,"netValueRatio":0.032,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09603340292275597,"stock":{"exchange":"hk","stockType":"company","stockCode":"09660","tickerId":9660,"name":"地平线机器人-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":2028,"holdings":87700,"marketCap":13557543,"netValueRatio":0.0305,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010852,"stockId":920978,"holdings":361799,"marketCap":13350383,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04427875427310157,"stock":{"name":"开特股份","exchange":"bj","stockType":"company","stockCode":"920978","tickerId":920978}}],"lastFsMetrics":{"latestTurnoverRate":3.294569009802269,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90ed2d480b0efd15fab45","stockId":3000000010852,"source":"cn_info","declarationDate":"2023-09-15T16:00:00.000Z","appointmentDate":"2021-08-02T16:00:00.000Z","departureDate":"2023-09-14T16:00:00.000Z","isEmployed":false,"managerId":7000718186200,"manager":{"_id":7000718186200,"name":"郭睿","tickerId":718186200,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801593234","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010852,"stockCode":"010852","shortName":"中欧内需成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10852,"exchange":"jj","name":"中欧内需成长混合型证券投资基金","currency":"CNY","inceptionDate":"2021-08-02T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000010852,"type":"f_as","f_m_f":1515629,"f_m_f_r":0.012,"f_c_f":252604,"f_c_f_r":0.002,"f_m_a_c_f":1768233,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":351644911.5189,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.0916,"managerCagr":-0.2377,"managerTotalProfit":-0.4369,"indexYearStartProfit":0.0014,"indexCagr":-0.1263,"indexTotalProfit":-0.2484},{"_id":"69d90ed2d480b0efd15fab46","stockId":3000000010852,"source":"cn_info","declarationDate":"2023-09-15T16:00:00.000Z","appointmentDate":"2023-09-14T16:00:00.000Z","isEmployed":true,"managerId":7002613238520,"manager":{"_id":7002613238520,"name":"钟鸣","tickerId":2613238520,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20916303","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010852,"stockCode":"010852","shortName":"中欧内需成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10852,"exchange":"jj","name":"中欧内需成长混合型证券投资基金","currency":"CNY","inceptionDate":"2021-08-02T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000010852,"type":"f_as","f_m_f":1515629,"f_m_f_r":0.012,"f_c_f":252604,"f_c_f_r":0.002,"f_m_a_c_f":1768233,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":351644911.5189,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.0916,"managerCagr":0.2521,"managerTotalProfit":0.7821,"indexYearStartProfit":0.0014,"indexCagr":0.0908,"indexTotalProfit":0.2502}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0035},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.978},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9749},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.917},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9232},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.928},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9494},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9197},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9383},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9324},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9313},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9562},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.929},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9049},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9457},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9682},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0064},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9906},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0117},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0127},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0306},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0498},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.065},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0284},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0423},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0192},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9958},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.005},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0536},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0645},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0738},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0654},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0571},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0457},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0709},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0432},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.057},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0385},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.999},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0025},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0175},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0093},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9745},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0082},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0104},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0269},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0298},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0223},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0266},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0159},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0169},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0061},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0284},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":1.0153},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9897},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9814},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9686},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9722},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9587},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9431},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.947},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9345},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9278},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9193},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9308},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9209},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9137},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9134},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.903},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8968},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8996},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.872},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8606},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.878},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8511},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8726},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8842},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8779},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8938},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8925},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8915},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8749},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8572},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.851},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8653},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8774},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.875},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8637},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8631},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8447},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8286},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.82},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8539},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8644},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8676},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8993},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8941},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9179},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9058},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9122},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9043},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9176},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9322},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.911},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9056},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9312},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9273},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9476},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9636},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9453},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9437},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9288},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8884},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9014},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9103},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8784},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8571},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8911},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8963},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8622},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8995},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9234},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9495},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9698},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9718},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9479},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9691},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9634},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9602},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9487},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9428},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9464},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9538},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9487},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9259},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9235},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9355},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9012},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8951},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9005},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9067},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8619},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9151},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9106},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9383},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9158},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9135},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8911},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8939},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.9034},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8786},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8552},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8665},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8668},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8613},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8395},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8202},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8371},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.8081},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7957},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7791},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7798},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7841},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7768},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7678},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7583},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7657},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7694},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7805},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7681},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7535},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7563},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7505},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7518},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7547},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7528},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7529},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7359},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7292},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7074},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7042},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7043},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7107},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7128},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6965},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7003},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7063},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6996},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7086},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7083},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7001},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6985},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7038},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6962},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.674},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6723},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6767},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6826},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6769},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.686},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6784},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6939},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6981},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6905},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6936},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6934},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7039},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7023},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6928},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6896},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7039},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6948},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6973},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.705},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7187},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7182},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.722},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7206},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7157},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7234},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7197},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7275},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.728},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7388},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7189},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7254},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7203},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7273},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.715},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7059},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7045},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7125},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7131},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7123},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6761},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6824},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6712},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6685},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6774},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6919},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6884},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6732},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6581},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6268},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6117},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6142},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7068},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7288},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7203},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7204},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7265},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7353},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7357},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7299},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.761},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7495},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7805},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7779},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7825},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7678},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7578},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7404},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7648},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7606},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7545},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7673},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7583},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7412},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7244},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7217},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7239},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7708},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7698},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7561},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7484},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7565},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7452},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7376},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7013},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7073},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6971},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6919},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7116},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7024},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7202},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7165},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.7083},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6734},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6592},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6695},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6525},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6634},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6751},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6508},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6398},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.637},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6359},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6392},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6079},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.612},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6123},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6038},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5993},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5833},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5845},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6015},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6178},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6265},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6376},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6466},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.633},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.633},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6212},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6326},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6265},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6282},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6202},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6278},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6365},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6558},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6595},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6631},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6569},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6387},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6457},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6364},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.635},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.634},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6119},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5897},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5842},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6011},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5989},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6176},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.624},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6208},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6023},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6073},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6342},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.654},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6551},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.67},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6473},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6398},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6227},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6279},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6007},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5726},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5895},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5877},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5894},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5865},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5796},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5755},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5874},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5776},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5649},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5691},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5435},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5482},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.551},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5709},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5696},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5833},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5854},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.6143},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5845},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5338},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5092},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4904},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4916},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4833},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4823},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4799},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4769},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.468},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4715},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.474},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4678},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4648},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4716},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4738},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4715},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4695},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4617},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4702},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.458},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.452},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4571},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4609},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4617},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4574},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4625},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4599},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4659},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4634},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4615},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4578},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4621},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4603},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4625},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4598},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4642},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4608},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4578},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4727},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4856},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4918},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4732},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4787},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.481},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4707},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4747},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4864},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4984},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4959},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5044},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5046},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5116},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5109},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5192},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5145},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5077},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5032},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4933},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4968},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4957},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.4956},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5006},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5102},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5073},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5073},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5028},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5122},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5106},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5136},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.525},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5226},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.525},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5301},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5209},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5155},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5148},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5142},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5104},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5136},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5166},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5197},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5263},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5259},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5193},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5187},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5187},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5173},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.522},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5161},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5203},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5272},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5309},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5368},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5349},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5352},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5411},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5484},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5447},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5427},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5434},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5369},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5466},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5536},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.538},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5374},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5339},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5168},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5218},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5211},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5283},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5345},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5385},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.536},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5177},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010852,"lxr_nv_fc":0.5327}],"priceMetricsList":[{"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},{"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}]}