window.pageData = {"fund":{"_id":3000000010885,"stockCode":"010885","shortName":"长盛优势企业混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10885,"masterFundFlag":1,"status":"normal","name":"长盛优势企业精选混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛优势企业混合","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":2904464648.85,"setUpShares":2904464648.85,"pinyin":"csysqyjxhhxzqtzjj","fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7000711157050,"name":"郭堃","gender":"m","educationCode":"001002","resume":"郭堃先生：基金经理，硕士。曾任阳光资产管理股份有限公司行业研究部新能源和家电行业分析师、制造业研究组组长。历任泓德战略转型股票型证券投资基金基金经理、泓德泓信灵活配置混合型证券投资基金基金经理、泓德泓益量化混合型证券投资基金基金经理、泓德泓汇灵活配置混合型证券投资基金基金经理、泓德泓华灵活配置混合型证券投资基金基金经理。2019年12月加入长盛基金管理有限公司，自2020年5月27日起任长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，自2020年8月26日起兼任长盛制造精选混合型证券投资基金基金经理，自2020年9月23日起兼任长盛核心成长混合型证券投资基金基金经理，自2021年1月7日起兼任长盛同德主题增长混合型证券投资基金基金经理，自2021年2月3日起兼任长盛优势企业精选混合型证券投资基金基金经理。拟任长盛匠心研究精选混合型证券投资基金基金经理。2021年7月1日起任长盛基金管理有限公司副总经理。","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","cnInfoCode":"8801402031","lastUpdated":"2024-05-16T10:30:25.066Z","followedNum":1,"currency":"CNY","workingDate":"2015-11-09T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"gk","appointmentDate":"2021-02-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010885,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.001,"f_ins_h_s_r_c_hy":0.00019999999999999998,"f_ins_h_s_r_c_1y":0.00010000000000000005,"f_ind_h_s_r":0.9990000000000001,"f_ind_h_s_r_c_hy":-0.00019999999999986695,"f_ind_h_s_r_c_1y":-0.00009999999999987796,"f_h_a":8989,"f_h_s_a":92958,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010885,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7790968600909797,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.725,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.83967602352158,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8218410520297312,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.479211727950012,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.45381421899325375,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.5450968964009908,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.8368895732512098,"f_p_r_y5_ssc":4210,"f_p_r_y5_ssrp":0.6844856260394393},"fp":{"stockId":3000000010885,"type":"fp","f_p_r_fys":-0.037033072888794094,"f_p_r_m1":-0.06834420627524085,"f_p_r_m3":-0.08193877551020434,"f_p_r_m6":-0.08835748302766278,"f_p_r_y1":0.26914938637325525,"f_cagr_p_r_fs":-0.020197056047116746,"f_p_r_d1":-0.0004921259842519676,"f_p_r_y2":0.2995811064567371,"f_p_r_y3":0.08267148014440395,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y5":-0.07732540252281805},"ff":{"stockId":3000000010885,"type":"ff","f_m_f":4664463,"f_m_f_r":0.012,"f_c_f":777410,"f_c_f_r":0.002,"f_m_a_c_f":5441873,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","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":3000000010885,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":0.8997,"f_nv_cr":0.0014470169189670923},"f_as":{"stockId":3000000010885,"type":"f_as","f_tas":773140564.6347001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010886,"name":"长盛优势企业精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010886","tickerId":10886,"shortName":"长盛优势企业混合C","__csrcFundId":8581,"lastUpdated":"2025-01-04T00:32:07.429Z","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":247901141.75,"setUpShares":247901141.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csysqyjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":688256,"holdings":27800,"marketCap":37684290,"netValueRatio":0.0458,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":603786,"holdings":433300,"marketCap":33840730,"netValueRatio":0.0411,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.25320328934786795,"stock":{"stockCode":"603786","exchange":"sh","stockType":"company","tickerId":603786,"name":"科博达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":601899,"holdings":947100,"marketCap":32646537,"netValueRatio":0.0396,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":2850,"holdings":200700,"marketCap":31682502,"netValueRatio":0.0385,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":2891,"holdings":587800,"marketCap":30424528,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.027250516820146564,"stock":{"stockCode":"002891","exchange":"sz","stockType":"company","tickerId":2891,"name":"中宠股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":2709,"holdings":656400,"marketCap":30411012,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2137804558553833,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":2517,"holdings":1294100,"marketCap":28301967,"netValueRatio":0.0344,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":688382,"holdings":990200,"marketCap":26973048,"netValueRatio":0.0328,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":600391,"holdings":680800,"marketCap":25257680,"netValueRatio":0.0307,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.30495954977136885,"stock":{"stockCode":"600391","exchange":"sh","stockType":"company","tickerId":600391,"name":"航发科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010885,"stockId":2407,"holdings":681100,"marketCap":23096101,"netValueRatio":0.028,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6541463414634143,"stock":{"stockCode":"002407","exchange":"sz","stockType":"company","tickerId":2407,"name":"多氟多"}}],"lastFsMetrics":{"latestTurnoverRate":1.6386408512918225,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"郭堃","d":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","wy":14,"md":"郭堃先生，硕士。曾任阳光资产管理股份有限公司新能源和家电行业分析师、制造业研究组组长，泓德基金管理有限公司基金经理，2019年12月加入长盛基金管理有限公司。","ad":"2021-02-01T16:00:00.000Z"},{"name":"张谊然","d":"本基金基金经理，研究部总经理。","wy":17,"md":"张谊然女士，硕士。曾任中国国际金融股份有限公司基础研究组分析员。2012年9月加入长盛基金管理有限公司。","ad":"2022-08-15T16:00:00.000Z","dd":"2025-11-20T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d51651a16f0f4ccbdae036","stockId":3000000010885,"source":"cn_info","declarationDate":"2021-02-02T16:00:00.000Z","appointmentDate":"2021-02-01T16:00:00.000Z","isEmployed":true,"managerId":7000711157050,"manager":{"_id":7000711157050,"name":"郭堃","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010885,"stockCode":"010885","shortName":"长盛优势企业混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10885,"name":"长盛优势企业精选混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010885,"type":"f_as","f_m_f":4664463,"f_m_f_r":0.012,"f_c_f":777410,"f_c_f_r":0.002,"f_m_a_c_f":5441873,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","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":773140564.6347001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":-0.037,"managerCagr":-0.0202,"managerTotalProfit":-0.1003,"indexYearStartProfit":-0.0409,"indexCagr":-0.0405,"indexTotalProfit":-0.1928},{"_id":"69d51651a16f0f4ccbdae037","stockId":3000000010885,"source":"cn_info","declarationDate":"2025-11-21T16:00:00.000Z","appointmentDate":"2022-08-15T16:00:00.000Z","departureDate":"2025-11-20T16:00:00.000Z","isEmployed":false,"managerId":7262518198120,"manager":{"_id":7262518198120,"name":"张谊然","tickerId":262518198120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20695327","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010885,"stockCode":"010885","shortName":"长盛优势企业混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10885,"name":"长盛优势企业精选混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010885,"type":"f_as","f_m_f":4664463,"f_m_f_r":0.012,"f_c_f":777410,"f_c_f_r":0.002,"f_m_a_c_f":5441873,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-25T16:00:00.000Z","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":773140564.6347001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":-0.037,"managerCagr":-0.0322,"managerTotalProfit":-0.1012,"indexYearStartProfit":-0.0409,"indexCagr":0.0198,"indexTotalProfit":0.066}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8997},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8984},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8952},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9079},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8892},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9065},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9045},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8918},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9054},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8869},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.872},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9056},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9034},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9319},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.919},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9396},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9474},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.959},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9717},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9761},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9446},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9657},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9598},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9482},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9549},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9992},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0054},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0081},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9977},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9951},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9851},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9989},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9895},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9921},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9887},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9692},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9714},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9868},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.99},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9619},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9985},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0021},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0188},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0179},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0023},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0192},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0075},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0059},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9919},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0027},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0011},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9947},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9846},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.988},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":1.0029},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9925},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9768},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.98},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9758},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9602},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9343},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9393},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9325},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9412},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9366},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9327},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9205},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9108},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8946},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8875},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8987},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8732},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8825},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.895},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8919},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8998},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8962},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8993},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8831},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8781},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8722},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8792},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.889},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.881},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8706},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8718},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8642},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8474},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8415},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8704},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8786},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8798},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8866},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8909},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9087},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8914},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8939},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9073},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9109},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9264},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9057},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9109},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9308},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9371},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9437},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9675},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.951},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9517},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9375},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9097},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9192},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.929},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9018},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8933},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9226},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9296},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9112},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9477},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9622},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9953},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9869},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9835},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.961},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9852},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9847},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.969},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9734},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9542},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.963},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9672},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.955},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9455},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9424},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9432},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9131},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9092},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.926},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9217},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8904},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9278},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9362},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9604},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.955},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9578},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9317},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9431},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9513},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.931},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9023},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9044},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8952},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.9008},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8837},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8712},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8744},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8597},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8574},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8482},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8564},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8601},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8541},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8525},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8458},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8491},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8543},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8607},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.856},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8509},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8463},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8467},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8496},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8475},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8447},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8449},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8345},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8302},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8257},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8246},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8197},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8225},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8233},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8151},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8193},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8191},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8148},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8283},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8165},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8025},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7985},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.803},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7934},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7802},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7753},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7782},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7878},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7849},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7974},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7978},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8085},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8059},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8015},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8031},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7929},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7979},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7957},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7907},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7799},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7856},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7726},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7742},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7787},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7778},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7839},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7851},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7847},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7762},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.775},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7737},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7831},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7832},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7848},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.78},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7788},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.782},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7706},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7655},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7663},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7665},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7651},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7661},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7621},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.764},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7495},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7462},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7457},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7529},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7555},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7469},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7365},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7169},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7061},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7089},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7819},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7977},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.797},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7893},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7933},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7948},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7908},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7915},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7997},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7914},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8073},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8142},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8191},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8146},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8162},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7991},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.806},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8114},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8124},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8128},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8168},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.802},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7979},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8002},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7946},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8151},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8174},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8111},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8151},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8175},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.799},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7965},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7859},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7943},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7922},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7828},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7936},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7829},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7862},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7863},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7701},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7558},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7618},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7712},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7612},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7677},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7737},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7719},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7616},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7575},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7547},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.763},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7377},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7402},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7496},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7508},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7499},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7416},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7429},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7506},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7674},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7782},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7756},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7821},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7788},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7831},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7728},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7777},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7776},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7656},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7629},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.764},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.777},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7839},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7697},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7625},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.757},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7584},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7516},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7512},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7593},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7602},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7503},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7371},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7461},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7289},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7323},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7344},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7582},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7591},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7518},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7371},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7515},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7681},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7849},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7777},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.785},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7696},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7715},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7634},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7702},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7552},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7437},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7508},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.753},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7573},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7661},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7681},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7578},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7677},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7677},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.763},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7534},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7189},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7229},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7307},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.747},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7314},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7597},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.756},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.8153},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7562},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6927},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6646},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6476},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6431},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6223},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6231},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6231},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6217},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6183},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6204},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.623},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6178},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6166},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.622},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6307},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6316},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.635},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6307},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6404},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6295},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6255},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6272},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6307},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6317},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6306},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6297},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6291},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6339},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6309},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6303},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6261},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6331},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6313},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6326},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.634},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.634},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6353},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6306},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6445},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6553},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6618},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6461},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6484},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6552},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6555},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6583},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6639},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6832},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.688},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6878},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6833},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6894},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.686},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6876},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6862},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6773},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6774},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6656},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6691},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6659},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6709},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6753},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6845},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6829},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.683},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6788},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6858},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6796},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6857},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.692},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6915},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6945},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6969},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.693},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6904},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.693},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6918},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.687},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.684},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6892},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6934},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7009},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.696},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6906},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6921},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6911},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6904},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.697},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6878},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6938},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7031},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7018},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7043},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6999},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6964},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6993},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7079},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7089},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7115},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7127},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7058},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7142},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7158},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7079},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.7087},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6983},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6848},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6813},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6783},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6792},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6793},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6859},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6904},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6759},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6885},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.683},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6828},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6809},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000010885,"lxr_nv_fc":0.6897}],"priceMetricsList":[{"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},{"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}]}