window.pageData = {"fund":{"_id":3000000012184,"stockCode":"012184","shortName":"大成创新趋势混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12184,"masterFundFlag":1,"status":"normal","name":"大成创新趋势混合型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050090000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"大成创新趋势混合","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":1280250030.77,"setUpShares":1280250030.77,"pinyin":"dccxqshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"王晶晶","stockType":"fund_manager","stockCode":"db20832060","exchange":"fm","tickerId":231010211410}],"hotMetrics":{"fss":{"stockId":3000000012184,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0052,"f_ins_h_s_r_c_hy":0.0006999999999999992,"f_ins_h_s_r_c_1y":0.001,"f_ind_h_s_r":0.9948,"f_ind_h_s_r_c_hy":-0.0006999999999999229,"f_ind_h_s_r_c_1y":-0.0010000000000000009,"f_h_a":8881,"f_h_s_a":62642,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012184,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.39726636292921436,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.4731007499184871,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.3332598147331275,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.4958338089259217,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.3944337811900192,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.5860952874158467,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.8094410657399362,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.8752325708657108},"fp":{"stockId":3000000012184,"type":"fp","f_p_r_fys":0.08276590749002133,"f_p_r_m1":0.05635093345550346,"f_p_r_m3":0.03119409660107375,"f_p_r_m6":0.051054131054132146,"f_p_r_y1":0.3751304607126895,"f_cagr_p_r_fs":-0.016270964279932687,"f_p_r_d1":-0.00886501007387519,"f_p_r_y2":0.25585511982570974,"f_p_r_y3":0.02797592510031377,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000012184,"type":"ff","f_m_f":3232197,"f_m_f_r":0.012,"f_c_f":538699,"f_c_f_r":0.002,"f_m_a_c_f":3770896,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","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":3000000012184,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9223,"f_nv_cr":-0.0029189189189189335},"f_as":{"stockId":3000000012184,"type":"f_as","f_tas":417870914.96250004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012185,"name":"大成创新趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012185","tickerId":12185,"shortName":"大成创新趋势混合C","__csrcFundId":9162,"lastUpdated":"2024-05-16T10:29:28.063Z","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":24930572.05,"setUpShares":24930572.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dccxqshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":300750,"holdings":99600,"marketCap":40009320,"netValueRatio":0.0942,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":600732,"holdings":1907202,"marketCap":26719900,"netValueRatio":0.0629,"quarterlyChange":0.045522388059701546,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":333,"holdings":318275,"marketCap":24300296,"netValueRatio":0.0572,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":2595,"holdings":292000,"marketCap":23120560,"netValueRatio":0.0544,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":600176,"holdings":829800,"marketCap":20172438,"netValueRatio":0.0475,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":300274,"holdings":125740,"marketCap":18956562,"netValueRatio":0.0446,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":1000000000000425,"holdings":622400,"marketCap":17827339,"netValueRatio":0.042,"quarterlyChange":0.022698612862547263,"stock":{"stockCode":"00425","exchange":"hk","stockType":"company","tickerId":425,"name":"敏实集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":600352,"holdings":1311900,"marketCap":17067819,"netValueRatio":0.0402,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":1000000000000700,"holdings":33100,"marketCap":14145212,"netValueRatio":0.0333,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012184,"stockId":1000000000002423,"holdings":400600,"marketCap":13405600,"netValueRatio":0.0316,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}}],"lastFsMetrics":{"latestTurnoverRate":1.6712198327135452,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cf447ff287f64bbca677","stockId":3000000012184,"source":"cn_info","declarationDate":"2025-01-01T16:00:00.000Z","appointmentDate":"2024-12-30T16:00:00.000Z","isEmployed":true,"managerId":7231010211410,"manager":{"_id":7231010211410,"name":"王晶晶","tickerId":231010211410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20832060","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012184,"stockCode":"012184","shortName":"大成创新趋势混合(012184)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12184,"name":"大成创新趋势混合型证券投资基金","exchange":"jj","followedNum":2,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000012184,"type":"f_as","f_m_f":3232197,"f_m_f_r":0.012,"f_c_f":538699,"f_c_f_r":0.002,"f_m_a_c_f":3770896,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","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":417870914.96250004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0828,"managerCagr":0.2282,"managerTotalProfit":0.3153,"indexYearStartProfit":0.0383,"indexCagr":0.1621,"indexTotalProfit":0.2217},{"_id":"69f4cf447ff287f64bbca678","stockId":3000000012184,"source":"cn_info","declarationDate":"2025-02-20T16:00:00.000Z","appointmentDate":"2021-05-24T16:00:00.000Z","departureDate":"2025-02-19T16:00:00.000Z","isEmployed":false,"managerId":7231707150040,"manager":{"_id":7231707150040,"name":"魏庆国","tickerId":231707150040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20334346","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012184,"stockCode":"012184","shortName":"大成创新趋势混合(012184)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12184,"name":"大成创新趋势混合型证券投资基金","exchange":"jj","followedNum":2,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000012184,"type":"f_as","f_m_f":3232197,"f_m_f_r":0.012,"f_c_f":538699,"f_c_f_r":0.002,"f_m_a_c_f":3770896,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","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":417870914.96250004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":0.0828,"managerCagr":-0.0815,"managerTotalProfit":-0.2722,"indexYearStartProfit":0.0383,"indexCagr":-0.0778,"indexTotalProfit":-0.2613}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9223},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.925},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9056},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.915},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9194},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9176},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9193},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9158},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.913},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9204},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9212},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8991},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9064},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9037},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8984},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8804},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8785},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8548},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8551},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8631},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8714},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8595},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8731},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8835},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8757},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8843},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8741},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8606},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.882},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8831},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.905},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9041},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9158},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9268},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9329},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9365},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9258},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9111},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.919},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9147},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9052},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.908},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9261},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.919},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9183},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9223},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9173},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9099},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9307},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9187},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9103},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9054},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8832},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8818},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.896},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8861},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.873},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8944},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9091},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9097},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9002},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9013},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.9051},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8941},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8912},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8782},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8834},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8764},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8724},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8716},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.866},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8673},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8691},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8623},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8719},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8718},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8643},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8518},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8572},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8547},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8629},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8559},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8546},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8551},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8546},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8502},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.844},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8539},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8453},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8594},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8675},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8523},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8562},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8554},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8587},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8586},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8481},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8437},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8454},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8503},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.843},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8361},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8366},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8339},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8288},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.826},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8495},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8553},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8543},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8698},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8747},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8847},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8734},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8822},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8806},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8866},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8893},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8762},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8611},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8707},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8637},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8775},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8811},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8594},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8636},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.848},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8405},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8375},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8438},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8354},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8267},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8547},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8562},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8371},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8521},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8625},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8853},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8722},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8677},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8469},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8555},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.849},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8274},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.832},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8351},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8341},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8451},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8328},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8304},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8219},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8239},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8145},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8197},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8225},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.814},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7875},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7944},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7907},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7966},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7972},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7867},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7883},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8036},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8027},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7893},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7766},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7753},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7715},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7708},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7623},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7524},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7541},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7482},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7462},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.74},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7371},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7363},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7295},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7244},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7219},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7351},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7432},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7422},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7421},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7458},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.741},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7396},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7329},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7284},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7236},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7196},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7198},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7155},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7131},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7099},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7064},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.707},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7011},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7033},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7043},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6995},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6989},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6991},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6967},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6968},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7005},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6947},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6866},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6856},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6838},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.692},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6926},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6931},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6922},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6974},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6965},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7005},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6982},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6996},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6974},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6976},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7048},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7004},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7008},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7084},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7103},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7138},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.708},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7021},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7024},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.701},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7068},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7008},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7041},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6884},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.689},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6827},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6803},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6707},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6732},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6738},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6743},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6746},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6772},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6744},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6786},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6741},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6743},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6725},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6817},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6796},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6743},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6713},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6587},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6595},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6533},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7192},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7325},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7274},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7266},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.731},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7317},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7326},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.728},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7371},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7334},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7449},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7563},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7592},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7406},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7422},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.728},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7343},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7375},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7379},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7445},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7478},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7319},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7252},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7241},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7241},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7464},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.749},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7337},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7391},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7493},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7278},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7235},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7211},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7207},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7201},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7057},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7109},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7041},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7115},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7162},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7068},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6989},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7038},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7052},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6956},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6993},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7082},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7055},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6983},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6931},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6919},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6904},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6763},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6817},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6879},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6831},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6814},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6845},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6849},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6907},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7012},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7086},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7069},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.711},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7076},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7125},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7043},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7165},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7148},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7105},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.711},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7169},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7248},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7412},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7359},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.737},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7327},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7358},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7291},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7264},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7304},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7364},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7282},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7162},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7203},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7078},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7098},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7156},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7306},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7328},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7265},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7178},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7308},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7448},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7636},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7674},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7799},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.765},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7691},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7597},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7532},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7274},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.719},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7253},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7307},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7374},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7451},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7445},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7401},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7482},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7476},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7478},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7429},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7158},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.722},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7271},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7468},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7365},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7591},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7639},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.8084},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7628},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7102},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.691},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6757},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6732},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.66},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6598},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6583},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6585},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6555},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6562},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6598},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6599},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6568},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6616},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6667},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6679},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6717},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6697},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6754},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6767},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6777},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6795},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.681},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6825},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6845},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6845},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6847},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6884},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6866},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6864},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6832},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6858},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6836},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.685},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6872},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6888},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6863},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6837},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6938},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6981},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7002},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6944},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6986},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.6999},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.699},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7029},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7029},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7165},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7221},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7215},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7145},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.722},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7164},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7203},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7217},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7171},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7194},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7114},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7109},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7102},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7138},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7146},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7195},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7152},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7153},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7089},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7138},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7078},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7102},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7164},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7149},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7184},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7215},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7181},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7187},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7163},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7208},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7196},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7219},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.724},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7226},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7275},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.722},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.721},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7237},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7261},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7247},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7325},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7277},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7312},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7391},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7424},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7447},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.742},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7382},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7443},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7508},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7498},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7509},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7474},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7336},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7397},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012184,"lxr_nv_fc":0.7448}],"priceMetricsList":[{"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},{"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}]}