window.pageData = {"fund":{"_id":3000000014224,"stockCode":"014224","shortName":"大成聚优成长混合A","masterFundShortName":"大成聚优成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14224,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"大成聚优成长混合型证券投资基金","fundCollectionId":4000050090000,"followedNum":3,"inceptionDate":"2022-01-18T16:00:00.000Z","setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":2813438222.83,"setUpShares":2813438222.83,"pinyin":"dcjyczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"韩创","stockType":"fund_manager","stockCode":"db20661331","exchange":"fm","tickerId":803190160}],"hotMetrics":{"fss":{"stockId":3000000014224,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.145,"f_ins_h_s_r_c_hy":0.10619999999999999,"f_ins_h_s_r_c_1y":0.13599999999999998,"f_ind_h_s_r":0.855,"f_ind_h_s_r_c_hy":-0.10620000000000007,"f_ind_h_s_r_c_1y":-0.136,"f_h_a":14174,"f_h_s_a":55612,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014224,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.8411548322372088,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.9907447266465778,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.9964985228143123,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.8586210774940951,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.46072237453808557,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.46545080914461856,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.2899543378995434,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.4354351112070827},"fp":{"stockId":3000000014224,"type":"fp","f_p_r_fys":-0.06654663804445715,"f_p_r_m1":-0.14472431952287268,"f_p_r_m3":-0.22905347440663437,"f_p_r_m6":-0.06648199445983405,"f_p_r_y1":0.29007560532108334,"f_cagr_p_r_fs":0.06999471377796729,"f_p_r_d1":0.001623541349568658,"f_p_r_y2":0.40372800166614464,"f_p_r_y3":0.4669713788225043,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2022-01-18T16:00:00.000Z"},"ff":{"stockId":3000000014224,"type":"ff","f_m_f":8839408,"f_m_f_r":0.012,"f_c_f":1473234,"f_c_f_r":0.002,"f_m_a_c_f":10312642,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014224,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.348,"f_nv_cr":-0.02734685042210827},"f_as":{"stockId":3000000014224,"type":"f_as","f_tas":1170881569.2479,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014225,"name":"大成聚优成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014225","tickerId":14225,"shortName":"大成聚优成长混合C","currency":"CNY","__csrcFundId":10682,"exchange":"jj","lastUpdated":"2025-01-08T23:14:27.943Z","inceptionDate":"2022-01-18T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":1,"status":"normal","setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":473493434.37,"setUpShares":473493434.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcjyczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":1000000000001818,"holdings":10581000,"marketCap":296530757,"netValueRatio":0.101,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":600111,"holdings":4207786,"marketCap":200627236,"netValueRatio":0.0683,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":601118,"holdings":26566000,"marketCap":167100140,"netValueRatio":0.0569,"quarterlyChange":0.0752136752136745,"stock":{"stockCode":"601118","exchange":"sh","stockType":"company","tickerId":601118,"name":"海南橡胶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":601872,"holdings":9734536,"marketCap":159257008,"netValueRatio":0.0542,"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":3000000014224,"stockId":600010,"holdings":62507300,"marketCap":156893323,"netValueRatio":0.0534,"quarterlyChange":0.054621848739495604,"stock":{"stockCode":"600010","exchange":"sh","stockType":"company","tickerId":600010,"name":"包钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":1000000000001787,"holdings":5085000,"marketCap":145200156,"netValueRatio":0.0494,"quarterlyChange":-0.06501763294210505,"stock":{"stockCode":"01787","exchange":"hk","stockType":"company","tickerId":1787,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":600489,"holdings":5321528,"marketCap":142138012,"netValueRatio":0.0484,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":600256,"holdings":20954230,"marketCap":139764714,"netValueRatio":0.0476,"quarterlyChange":0.35569105691056935,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014224,"stockId":1000000000001138,"holdings":7424000,"marketCap":117531522,"netValueRatio":0.04,"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":3000000014224,"stockId":603619,"holdings":3040575,"marketCap":104504562,"netValueRatio":0.0356,"quarterlyChange":0.4911062906724517,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}}],"lastFsMetrics":{"latestTurnoverRate":2.1421077816248673,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48776,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3558f637757c41c37e9794","stockId":3000000014224,"source":"cn_info","declarationDate":"2022-01-19T16:00:00.000Z","appointmentDate":"2022-01-18T16:00:00.000Z","isEmployed":true,"managerId":7000803190160,"manager":{"_id":7000803190160,"name":"韩创","tickerId":803190160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20661331","exchange":"fm","followedNum":82,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000014224,"stockCode":"014224","shortName":"大成聚优成长混合(014224)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14224,"currency":"CNY","exchange":"jj","name":"大成聚优成长混合型证券投资基金","followedNum":3,"inceptionDate":"2022-01-18T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000014224,"type":"f_as","f_m_f":8839408,"f_m_f_r":0.012,"f_c_f":1473234,"f_c_f_r":0.002,"f_m_a_c_f":10312642,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1170881569.2479,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":-0.0665,"managerCagr":0.07,"managerTotalProfit":0.348,"indexYearStartProfit":0.0673,"indexCagr":0.0075,"indexTotalProfit":0.0337}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.348},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3859},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4041},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4115},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3951},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3567},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3383},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3616},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3733},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4259},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4398},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4704},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4637},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4671},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.444},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4577},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4636},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5028},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4933},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5032},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4979},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.547},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5527},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5761},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5933},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6169},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6699},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6635},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6918},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6964},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6933},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7177},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6999},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7137},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.672},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6666},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.669},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6811},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7061},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7126},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7152},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6975},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7124},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7047},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7326},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7542},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7494},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.756},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.75},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7265},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6869},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6908},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6912},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6603},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7007},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6951},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6666},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6959},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6877},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.659},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6821},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7019},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7485},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7549},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7842},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8102},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8488},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8516},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8437},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8462},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8512},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8624},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8898},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.9217},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.96},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8874},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8561},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8725},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8139},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.726},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7885},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7665},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7397},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7367},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7043},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7044},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7448},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7119},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6869},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.9068},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8858},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8058},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.8211},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7519},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7251},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.7358},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6876},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6682},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6412},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6495},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6537},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6207},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.6047},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5685},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5339},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.543},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.5415},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4904},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4441},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4544},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4572},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4727},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4572},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4711},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4792},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4782},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4447},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.444},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.427},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3928},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4316},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4278},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3955},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4155},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3933},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4291},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4397},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4155},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4292},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4326},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4481},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4211},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4052},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3993},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4007},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.385},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.376},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4333},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.446},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4073},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4416},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4601},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4805},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.442},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4288},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3974},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3888},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3589},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3459},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3756},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.374},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3869},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3738},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3425},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3677},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3507},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3499},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3537},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3685},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3564},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3693},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4048},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4135},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4099},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4489},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4342},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.4495},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3793},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3577},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3083},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3023},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.317},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3067},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3079},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.288},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2701},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2996},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.309},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3163},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.3242},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2954},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2865},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2929},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2721},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2599},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2215},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2505},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2588},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2748},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2431},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2199},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.206},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.234},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2296},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2069},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2036},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1994},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.192},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2061},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.2038},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1818},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1782},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1663},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1545},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1678},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1619},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1535},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1421},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1346},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1068},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1168},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1505},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1487},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1492},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1547},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1566},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1357},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1316},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.1107},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0883},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0724},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0752},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0837},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0883},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0803},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0644},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0569},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0712},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0611},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0744},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0826},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.08},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0672},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0634},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0659},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0584},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0537},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0399},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0312},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.026},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0239},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0449},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0436},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0498},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0473},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0399},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0308},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0136},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0092},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0097},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.007},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0036},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9899},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9753},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9866},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9775},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9748},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9905},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9893},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9899},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9983},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9812},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9719},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9721},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9733},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9859},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9754},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9724},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9681},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9766},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9797},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9754},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9486},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9599},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.955},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9592},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9554},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9597},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9739},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9625},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9528},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9534},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9561},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9518},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9551},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9347},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9241},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8966},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8808},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8644},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9534},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9743},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9841},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9733},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9799},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9899},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9916},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9951},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9968},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9871},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0146},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0187},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0195},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0036},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0025},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9865},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9914},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9901},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9871},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9855},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9773},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9697},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9568},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9468},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9358},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9556},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9602},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9541},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9678},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9725},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9648},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9513},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9445},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9464},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9632},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.952},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.962},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.967},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9684},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9583},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9522},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9425},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9279},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.934},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9215},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9341},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9383},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9338},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9388},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9266},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9196},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9324},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.915},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9087},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8972},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8914},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8924},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8774},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8714},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8732},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8869},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8955},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8946},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8931},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8897},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8942},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8855},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8806},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8845},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.888},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8852},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.894},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9037},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9243},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9208},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9101},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9084},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9011},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8926},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8953},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8994},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8982},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8959},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8878},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8994},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.889},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8967},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.903},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9312},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9262},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9195},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9068},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9166},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9181},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9396},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9373},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9582},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9721},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.978},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9662},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9776},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9614},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9596},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9496},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.951},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.956},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9637},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9604},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9683},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9795},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9736},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.967},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9632},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9368},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9469},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9367},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9699},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9531},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9639},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9513},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":1.0111},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9992},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9439},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9071},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8758},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8731},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8449},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8443},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8312},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8193},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8063},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8049},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8035},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.7968},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.7988},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8177},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8252},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8257},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8427},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8372},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8506},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8516},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8491},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8562},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8594},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.85},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8558},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8614},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8577},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8686},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8533},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8519},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8486},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8624},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8593},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.857},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8552},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8627},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.859},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8594},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8813},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8942},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8966},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8584},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8659},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8672},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8519},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8761},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.8747},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9057},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9133},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9316},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9248},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9444},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9454},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9521},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9646},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9473},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9601},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.94},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.949},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9347},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9378},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9394},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9546},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9418},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9419},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9265},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9495},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9522},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014224,"lxr_nv_fc":0.9479}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81}]}