window.pageData = {"fund":{"_id":3000000012243,"name":"东方红内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012243","tickerId":12243,"shortName":"东方红内需增长混合B","inceptionDate":"2021-05-31T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhnxzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"蒋娜","stockType":"fund_manager","stockCode":"8801434707","exchange":"fm","tickerId":1014161780}],"hotMetrics":{"fss":{"stockId":3000000012243,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1536,"f_ind_h_s_r":0.8464,"f_h_a":2821,"f_h_s_a":24652,"f_ind_h_s_r_c_1y":0.05599999999999994,"f_ind_h_s_r_c_hy":0.06940000000000002,"f_ins_h_s_r_c_1y":-0.05600000000000002,"f_ins_h_s_r_c_hy":-0.06940000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012243,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.3136120996441281,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.42680008701326955,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.2329764926608542,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.3139136394790953,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.13699123544243005,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.13332469551697332,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.12880324543610547,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.6181778409712348},"fp":{"stockId":3000000012243,"type":"fp","f_p_r_fys":0.10952733140590376,"f_p_r_m1":0.06613545816733124,"f_p_r_m3":0.058069204300156274,"f_p_r_m6":0.11665989985113101,"f_p_r_y1":0.7370526315789501,"f_cagr_p_r_fs":0.036559980995327424,"f_p_r_d1":-0.014040510324871747,"f_p_r_y2":0.9129057187017031,"f_p_r_y3":0.625225698434065,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000012243,"type":"ff","f_m_f":3737726,"f_m_f_r":0.012,"f_c_f":777458,"f_c_f_r":0.002,"f_m_a_c_f":4515184,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012243,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":4.9506,"f_nv_cr":0.0021457489878542457},"f_as":{"stockId":3000000012243,"type":"f_as","f_tas":236514615.65489998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000910028,"__csrcFundId":9354,"stockCode":"910028","shortName":"东方红内需增长混合 (910028)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":910028,"masterFundFlag":1,"lastUpdated":"2026-05-01T09:02:42.531Z","status":"normal","exchange":"jj","inceptionDate":"2021-05-31T16:00:00.000Z","name":"东方红内需增长混合型证券投资基金","fundCollectionId":4000050870000,"currency":"CNY","followedNum":0,"masterFundShortName":"东方红内需增长混合 ","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"dfhnxzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":2487,"holdings":748000,"marketCap":52135600,"netValueRatio":0.0581,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":600482,"holdings":1426034,"marketCap":44677645,"netValueRatio":0.0498,"quarterlyChange":0.5135265700483089,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":300502,"holdings":95160,"marketCap":42140654,"netValueRatio":0.047,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":601872,"holdings":2485632,"marketCap":40664939,"netValueRatio":0.0453,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":1000000000001138,"holdings":2260000,"marketCap":35775800,"netValueRatio":0.0399,"quarterlyChange":0.8677083333333326,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":2028,"holdings":173400,"marketCap":35026800,"netValueRatio":0.039,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":300308,"holdings":61437,"marketCap":34982842,"netValueRatio":0.039,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":338,"holdings":1397000,"marketCap":33863280,"netValueRatio":0.0377,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":2202,"holdings":1137200,"marketCap":29908360,"netValueRatio":0.0333,"quarterlyChange":0.28921568627450944,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910028,"stockId":2756,"holdings":381910,"marketCap":28574506,"netValueRatio":0.0319,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":"69f4cf477ff287f64bbca704","stockId":3000000012243,"source":"cn_info","declarationDate":"2022-06-24T16:00:00.000Z","appointmentDate":"2021-05-31T16:00:00.000Z","departureDate":"2022-06-24T16:00:00.000Z","isEmployed":false,"managerId":7032616216990,"manager":{"_id":7032616216990,"name":"蔡志鹏","tickerId":32616216990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20591710","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012243,"name":"东方红内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012243","tickerId":12243,"shortName":"东方红内需增长混合B","inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY","followedNum":1},"fundHotMetrics":{"stockId":3000000012243,"type":"f_as","f_m_f":3737726,"f_m_f_r":0.012,"f_c_f":777458,"f_c_f_r":0.002,"f_m_a_c_f":4515184,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":236514615.65489998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.1095,"managerCagr":-0.1242,"managerTotalProfit":-0.1314,"indexYearStartProfit":0.0383,"indexCagr":-0.1679,"indexTotalProfit":-0.1773},{"_id":"69f4cf477ff287f64bbca705","stockId":3000000012243,"source":"cn_info","declarationDate":"2025-04-03T16:00:00.000Z","appointmentDate":"2025-04-03T16:00:00.000Z","isEmployed":true,"managerId":7001014161780,"manager":{"_id":7001014161780,"name":"蒋娜","tickerId":1014161780,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801434707","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012243,"name":"东方红内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012243","tickerId":12243,"shortName":"东方红内需增长混合B","inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY","followedNum":1},"fundHotMetrics":{"stockId":3000000012243,"type":"f_as","f_m_f":3737726,"f_m_f_r":0.012,"f_c_f":777458,"f_c_f_r":0.002,"f_m_a_c_f":4515184,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":236514615.65489998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.1095,"managerCagr":0.8846,"managerTotalProfit":0.9599,"indexYearStartProfit":0.0383,"indexCagr":0.3167,"indexTotalProfit":0.3393},{"_id":"69f4cf477ff287f64bbca706","stockId":3000000012243,"source":"cn_info","declarationDate":"2025-04-03T16:00:00.000Z","appointmentDate":"2021-05-31T16:00:00.000Z","departureDate":"2025-04-03T16:00:00.000Z","isEmployed":false,"managerId":7001210209850,"manager":{"_id":7001210209850,"name":"李竞","tickerId":1210209850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20293103","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012243,"name":"东方红内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012243","tickerId":12243,"shortName":"东方红内需增长混合B","inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY","followedNum":1},"fundHotMetrics":{"stockId":3000000012243,"type":"f_as","f_m_f":3737726,"f_m_f_r":0.012,"f_c_f":777458,"f_c_f_r":0.002,"f_m_a_c_f":4515184,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":236514615.65489998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.1095,"managerCagr":-0.0932,"managerTotalProfit":-0.313,"indexYearStartProfit":0.0383,"indexCagr":-0.0811,"indexTotalProfit":-0.2771}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.9506},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.94},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8786},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.9667},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.9917},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.9937},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.9761},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.9155},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.934},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8952},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8249},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7448},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7966},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7817},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7756},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6977},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6888},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6011},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6063},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5874},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5992},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5309},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6435},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6366},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6444},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6974},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6579},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5862},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6496},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6315},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.73},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6176},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7436},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7703},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7893},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8105},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7571},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8464},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8294},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7373},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7473},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8382},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7642},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8073},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7412},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6885},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5671},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6443},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5903},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6049},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5758},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4801},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5119},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6157},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6752},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5699},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6789},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6944},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7639},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7635},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7367},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7636},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7618},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7317},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7229},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7504},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6721},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7356},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.718},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7601},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.8028},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.7263},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6655},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.6391},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5736},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4619},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.492},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5164},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5118},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4758},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4759},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.452},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4211},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3374},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3066},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3565},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1993},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2802},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3307},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3236},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3587},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3413},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3109},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2061},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1764},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.147},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1636},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1835},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1589},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1257},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1279},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0451},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.9292},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.9228},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0801},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1018},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0834},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.145},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1445},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2559},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1908},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1968},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2532},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3251},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3427},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2739},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2199},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3125},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2644},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4334},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5394},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4236},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4578},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3707},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2122},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.246},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.2505},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0729},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0158},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1875},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.209},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1271},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3129},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3261},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4558},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4457},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4725},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4025},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.5227},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4475},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4254},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.4384},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.388},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3719},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3579},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3065},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.292},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3126},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.3228},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1186},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.9978},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0454},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1109},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.9086},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1013},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0627},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1796},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.1114},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":4.0076},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.83},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.837},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.8606},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.753},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.6857},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.6796},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.6517},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.6206},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.5844},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.5439},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.5817},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.4683},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.42},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3859},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3909},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.378},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3561},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3221},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.2939},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3319},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3449},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.3413},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.286},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.237},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.2413},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.2067},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.2067},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.2055},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.1984},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.2259},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.1567},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.1775},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0983},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.089},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0949},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.1011},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0992},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0514},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0403},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9985},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0273},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0189},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9915},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9785},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9905},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9669},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9411},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9431},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9456},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9839},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9763},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9819},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9571},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9823},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9862},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9613},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9703},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9589},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9816},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9629},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9221},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.887},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.902},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8776},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8798},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8914},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9227},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9361},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9427},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9377},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9087},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9086},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9121},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9303},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9128},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9274},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8878},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8807},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8726},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8823},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.85},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8149},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7942},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7964},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7841},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7714},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7358},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7335},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6748},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6757},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6594},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7041},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6977},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6723},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6553},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.589},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5587},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5259},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8512},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8901},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8642},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8597},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9137},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9526},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9295},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9097},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9657},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9306},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0096},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0596},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0739},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0253},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.023},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9524},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.991},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0034},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9985},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0412},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0732},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9886},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9108},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9163},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9292},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0344},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0669},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0075},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0396},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.062},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9874},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":3.0068},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9676},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9825},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9619},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9059},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9335},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8959},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.9316},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8918},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.857},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8218},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8259},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8377},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8101},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8153},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8449},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8075},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.775},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7479},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7312},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7302},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6538},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6693},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7014},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6975},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.704},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7176},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7336},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7389},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7671},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7801},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.778},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7765},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7748},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7832},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7498},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7513},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7577},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7681},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7587},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8011},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8111},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8583},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8187},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8124},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7894},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7734},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7349},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.757},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7617},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7489},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.707},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6564},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6954},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6432},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6565},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6497},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7345},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7415},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7348},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6994},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7101},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7371},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7913},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7779},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8187},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.833},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8506},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7871},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8193},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7656},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7262},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7213},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7372},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7573},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7426},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7294},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7288},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7598},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7508},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7232},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7111},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6252},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6648},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.665},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.745},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6886},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7378},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6966},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.8608},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.7766},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5899},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4873},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3956},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3812},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2997},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3023},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2927},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2623},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2413},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2474},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2498},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2466},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2552},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.288},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3015},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3046},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3107},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3007},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3287},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3032},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2849},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2858},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3009},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3004},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3034},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3053},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3044},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3223},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2954},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.277},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2619},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2896},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2869},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2889},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2934},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2971},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2859},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2738},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2992},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3317},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3473},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2765},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2873},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2948},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.2971},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3169},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3902},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4014},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4194},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.3952},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4259},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4276},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.427},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4475},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4156},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4484},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4191},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4467},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.431},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4414},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4616},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4812},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4609},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4611},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.437},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4728},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4637},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4688},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.4994},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5065},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5268},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.538},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5253},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5348},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5388},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5512},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.547},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5727},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5773},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5646},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.595},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.572},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5788},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5882},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6088},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6081},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6272},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.5901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6064},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6474},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6553},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6977},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6576},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6413},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6517},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6725},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6584},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6675},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.672},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6402},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6594},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012243,"lxr_nv_fc":2.6494}],"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}]}