window.pageData = {"fund":{"_id":3000000011814,"name":"融通创新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011814","tickerId":11814,"shortName":"融通创新动力混合C","currency":"CNY","inceptionDate":"2021-08-23T16:00:00.000Z","fundCollectionId":4000050130000,"followedNum":0,"status":"normal","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":9258452.57,"setUpShares":9258452.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtcxdlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"managers":[{"name":"闵文强","stockType":"fund_manager","stockCode":"j101020032","exchange":"fm","tickerId":132317248130}],"hotMetrics":{"fss":{"stockId":3000000011814,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":840,"f_h_s_a":7735,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011814,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.19804183355585225,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.1697724810400867,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.25692998794784705,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.2617670409436316,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.4039060627845675,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.45388694864829904,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.6209479902031407,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.9305116177593542},"fp":{"stockId":3000000011814,"type":"fp","f_p_r_fys":0.2110319181902709,"f_p_r_m1":0.09991556431184878,"f_p_r_m3":0.09284116331096226,"f_p_r_m6":0.215174129353235,"f_p_r_y1":0.3614352900191613,"f_cagr_p_r_fs":-0.05072705732647387,"f_p_r_d1":-0.0022229279136234403,"f_p_r_y2":0.36357292393579965,"f_p_r_y3":0.14419557897818858,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000011814,"type":"ff","f_m_f":2565436,"f_m_f_r":0.012,"f_c_f":427572,"f_c_f_r":0.002,"f_m_a_c_f":2993008,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011814,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.7816,"f_nv_cr":0.004240010278812711},"f_as":{"stockId":3000000011814,"type":"f_as","f_tas":4577129.7304,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011813,"__csrcFundId":9703,"stockCode":"011813","shortName":"融通创新动力混合 (011813)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11813,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T22:59:51.786Z","status":"normal","exchange":"jj","name":"融通创新动力混合型证券投资基金","fundCollectionId":4000050130000,"inceptionDate":"2021-08-23T16:00:00.000Z","followedNum":1,"masterFundShortName":"融通创新动力混合 ","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":1242769017.63,"setUpShares":1242769017.63,"pinyin":"rtcxdlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":300394,"holdings":86200,"marketCap":25997920,"netValueRatio":0.0827,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":600875,"holdings":708000,"marketCap":24815400,"netValueRatio":0.0789,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":2851,"holdings":163500,"marketCap":15892200,"netValueRatio":0.0506,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":1000000000003896,"holdings":2526000,"marketCap":15389288,"netValueRatio":0.049,"quarterlyChange":0.25226860254083516,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":2384,"holdings":148700,"marketCap":15360710,"netValueRatio":0.0489,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":688498,"holdings":14375,"marketCap":14453200,"netValueRatio":0.046,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":603986,"holdings":52100,"marketCap":12405010,"netValueRatio":0.0395,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":300666,"holdings":74900,"marketCap":10427578,"netValueRatio":0.0332,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":1000000000009988,"holdings":93500,"marketCap":9824143,"netValueRatio":0.0313,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011813,"stockId":688545,"holdings":213043,"marketCap":9727543,"netValueRatio":0.0309,"quarterlyChange":0.21597869507323542,"stock":{"name":"兴福电子","exchange":"sh","stockType":"company","stockCode":"688545","tickerId":688545}}],"bondHoldings":[{"_id":"696872c8b9994fa6a152a202","date":"2025-12-30T16:00:00.000Z","fundId":3000000011813,"stockCode":"118063","stockName":"金05转债","holdings":4490,"marketCap":449005,"netValueRatio":0.0012,"lastUpdated":"2026-01-15T04:53:28.209Z","declarationDate":"2026-01-14T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48489,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0b2861f3a34e57a8633aad","stockId":3000000011814,"source":"cn_info","declarationDate":"2023-03-14T16:00:00.000Z","appointmentDate":"2021-08-23T16:00:00.000Z","departureDate":"2023-03-14T16:00:00.000Z","isEmployed":false,"managerId":7102412126160,"manager":{"_id":7102412126160,"name":"蒋秀蕾","tickerId":102412126160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801372157","exchange":"fm","followedNum":2,"currency":"CNY"},"fund":{"_id":3000000011814,"name":"融通创新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011814","tickerId":11814,"shortName":"融通创新动力混合C","currency":"CNY","inceptionDate":"2021-08-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000011814,"type":"f_as","f_m_f":2565436,"f_m_f_r":0.012,"f_c_f":427572,"f_c_f_r":0.002,"f_m_a_c_f":2993008,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4577129.7304,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.211,"managerCagr":-0.2118,"managerTotalProfit":-0.3096,"indexYearStartProfit":0.044,"indexCagr":-0.1227,"indexTotalProfit":-0.1844},{"_id":"6a0b2861f3a34e57a8633aae","stockId":3000000011814,"source":"cn_info","declarationDate":"2024-12-16T16:00:00.000Z","appointmentDate":"2024-12-16T16:00:00.000Z","isEmployed":true,"managerId":7132317248130,"manager":{"_id":7132317248130,"name":"闵文强","tickerId":132317248130,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020032","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011814,"name":"融通创新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011814","tickerId":11814,"shortName":"融通创新动力混合C","currency":"CNY","inceptionDate":"2021-08-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000011814,"type":"f_as","f_m_f":2565436,"f_m_f_r":0.012,"f_c_f":427572,"f_c_f_r":0.002,"f_m_a_c_f":2993008,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4577129.7304,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.211,"managerCagr":0.2385,"managerTotalProfit":0.3548,"indexYearStartProfit":0.044,"indexCagr":0.1586,"indexTotalProfit":0.2324},{"_id":"6a0b2861f3a34e57a8633aaf","stockId":3000000011814,"source":"cn_info","declarationDate":"2025-11-13T16:00:00.000Z","appointmentDate":"2023-03-14T16:00:00.000Z","departureDate":"2025-11-13T16:00:00.000Z","isEmployed":false,"managerId":7002304186680,"manager":{"_id":7002304186680,"name":"王迪","tickerId":2304186680,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801599876","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011814,"name":"融通创新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011814","tickerId":11814,"shortName":"融通创新动力混合C","currency":"CNY","inceptionDate":"2021-08-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000011814,"type":"f_as","f_m_f":2565436,"f_m_f_r":0.012,"f_c_f":427572,"f_c_f_r":0.002,"f_m_a_c_f":2993008,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4577129.7304,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.211,"managerCagr":-0.0236,"managerTotalProfit":-0.0617,"indexYearStartProfit":0.044,"indexCagr":0.0576,"indexTotalProfit":0.1608}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7816},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7783},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7994},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.8085},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7925},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.787},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7624},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7613},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7348},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7131},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7021},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6964},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7023},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6974},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7116},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7263},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7076},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7099},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7106},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6923},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6733},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6826},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6781},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6746},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6537},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6495},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6163},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6225},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6119},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6231},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5942},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6191},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6236},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6221},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.636},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6191},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6043},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.635},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.642},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6544},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6301},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6609},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.658},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6715},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6824},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6903},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6687},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6809},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6825},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6753},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6759},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7129},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7183},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7224},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7146},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7145},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7152},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.725},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7071},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7141},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7093},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6839},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6929},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7054},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7199},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7082},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7435},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7497},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7684},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7599},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7392},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7455},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7353},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7312},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7178},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7333},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7384},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7329},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7359},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7133},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7153},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6914},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6783},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6846},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6768},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6718},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6454},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6519},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.649},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.651},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.654},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6572},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6535},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6521},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6358},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6316},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6415},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6245},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6296},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6476},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6338},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6403},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.639},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6455},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6368},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6309},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6207},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6273},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6332},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6322},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6247},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6307},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6257},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.618},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6099},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6382},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.64},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6432},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6441},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6478},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.668},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.657},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6623},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6668},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6629},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6744},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6573},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6606},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6716},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6676},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6769},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6845},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6831},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6817},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6657},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6465},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6481},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6549},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6398},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6258},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6499},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6567},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.644},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6747},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6831},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7167},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.7083},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6923},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6767},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6896},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.676},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6814},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6809},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6804},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6854},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6679},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6639},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.663},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6574},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6373},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6266},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6259},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6307},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6126},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6368},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6339},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6538},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6412},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6506},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6453},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6526},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6576},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6477},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6239},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6252},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6268},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6331},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6191},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6096},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6166},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6046},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6062},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6133},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.611},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6029},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6032},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5967},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6018},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5987},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6063},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6049},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6055},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6008},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5957},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.592},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5913},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.588},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5865},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.582},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.584},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5755},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.574},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5706},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5716},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5749},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5679},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5683},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5715},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5677},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5743},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5764},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5739},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5724},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5768},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5679},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5562},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5524},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5546},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5617},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5619},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5641},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5626},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5694},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5746},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5683},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5741},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5693},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5731},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5659},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5605},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5584},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5676},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.56},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5637},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5659},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5689},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5742},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5781},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5813},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5756},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5758},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5848},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5797},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5878},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5732},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5795},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5772},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.579},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5683},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5608},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5611},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5614},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5636},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5557},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5574},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5511},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5532},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5513},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5562},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5581},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5508},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5441},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5318},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5275},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5237},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5915},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6026},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6007},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6013},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6056},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6104},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.611},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6097},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6214},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6183},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6316},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6386},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6423},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6337},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6344},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6253},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6317},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6339},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6284},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6298},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6318},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6179},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6129},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6128},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6083},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6291},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6276},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6181},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.621},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6216},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6096},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6081},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5969},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5985},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5933},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.583},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5911},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5788},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5858},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5856},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.58},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5678},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5623},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5657},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5574},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5638},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5679},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5643},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.556},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5502},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5463},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5545},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5354},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5403},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5481},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5473},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5485},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5464},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5474},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5522},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5653},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5739},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5737},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5749},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5759},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5792},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5723},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5785},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.58},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5811},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5769},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5779},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5834},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5995},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5931},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5982},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6007},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5918},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5798},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5843},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5936},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5921},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.587},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5772},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5852},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5707},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5757},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5746},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5972},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6004},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5971},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5846},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5922},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6056},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.617},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6127},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.623},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6139},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6174},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6137},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6171},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.602},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.588},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5908},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.595},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5953},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5978},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6011},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5901},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6055},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5972},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5932},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5954},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.565},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5659},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5749},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5959},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5944},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6107},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6017},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6544},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.6069},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5535},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.522},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5052},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5053},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4905},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4991},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5006},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.502},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4946},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4965},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4973},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.487},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4851},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4862},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4933},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4924},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4946},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4865},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4956},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4897},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4801},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4785},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4799},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4759},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4736},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4738},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4775},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4809},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4812},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4806},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4823},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4897},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.483},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4847},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4869},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4901},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4875},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4791},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4861},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4973},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5021},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4912},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4958},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4995},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4983},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5038},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5073},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5199},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5143},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5121},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5043},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5102},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5049},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5094},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5017},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4941},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4951},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4889},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4935},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4898},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.492},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.493},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5001},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4995},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4996},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.4996},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.507},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5045},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5101},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5168},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.519},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5244},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.528},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5272},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5232},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5287},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5264},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5305},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5318},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5431},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5491},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5524},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5437},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5419},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5438},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5456},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5476},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5519},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5492},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.559},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5677},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5658},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011814,"lxr_nv_fc":0.5744}],"priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}]}