window.pageData = {"fund":{"_id":3000000014229,"name":"浦银安盛品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014229","tickerId":14229,"shortName":"浦银安盛品质优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":0,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":122029924.88,"setUpShares":122029924.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaspzyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"managers":[{"name":"李浩玄","stockType":"fund_manager","stockCode":"db20891226","exchange":"fm","tickerId":120824223660}],"hotMetrics":{"fss":{"stockId":3000000014229,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1729,"f_h_s_a":28531,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014229,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.7898767898767899,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.38499344692005244,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.6454333592276107,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.7578008915304606,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.5800096107640558,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.6368120456905504,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.9571678321678322,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.993056320952276},"fp":{"stockId":3000000014229,"type":"fp","f_p_r_fys":-0.005755662829558084,"f_p_r_m1":-0.0050167224080268635,"f_p_r_m3":-0.016167554657358085,"f_p_r_m6":-0.012539184952978122,"f_p_r_y1":0.21759890859481534,"f_cagr_p_r_fs":-0.13563096584874923,"f_p_r_d1":-0.0038129640778648,"f_p_r_y2":0.21208691715708472,"f_p_r_y3":-0.23159707275075336,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000014229,"type":"ff","f_m_f":5192933,"f_m_f_r":0.012,"f_c_f":865488,"f_c_f_r":0.002,"f_m_a_c_f":6058421,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014229,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.5355,"f_nv_cr":0.014973464746019793},"f_as":{"stockId":3000000014229,"type":"f_as","f_tas":27021798.983999997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014228,"__csrcFundId":10493,"stockCode":"014228","shortName":"浦银安盛品质优选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14228,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:34.017Z","status":"normal","exchange":"jj","name":"浦银安盛品质优选混合型证券投资基金","fundCollectionId":4000050590000,"masterFundShortName":"浦银安盛品质优选混合","inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":0,"setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":2624908111.72,"setUpShares":2624908111.72,"pinyin":"pyaspzyxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":601058,"holdings":3498403,"marketCap":56604160,"netValueRatio":0.089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":1000000000000700,"holdings":98600,"marketCap":53345437,"netValueRatio":0.0839,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":1000000000009690,"holdings":3334700,"marketCap":48613159,"netValueRatio":0.0764,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1571801566579638,"stock":{"exchange":"hk","stockType":"company","stockCode":"09690","tickerId":9690,"name":"途虎-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":603337,"holdings":996300,"marketCap":43169679,"netValueRatio":0.0679,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08913180575993218,"stock":{"stockCode":"603337","exchange":"sh","stockType":"company","tickerId":603337,"name":"杰克科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":1000000000001810,"holdings":1073600,"marketCap":38109091,"netValueRatio":0.0599,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27222222222222203,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":300910,"holdings":659400,"marketCap":37289070,"netValueRatio":0.0586,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0669811320754703,"stock":{"stockCode":"300910","tickerId":300910,"exchange":"sz","stockType":"company","name":"瑞丰新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":300750,"holdings":93500,"marketCap":34338810,"netValueRatio":0.054,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":688036,"holdings":499306,"marketCap":33034084,"netValueRatio":0.0519,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.29766454352441674,"stock":{"stockCode":"688036","exchange":"sh","stockType":"company","tickerId":688036,"name":"传音控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":1000000000000512,"holdings":4105000,"marketCap":29105587,"netValueRatio":0.0458,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0786384976525829,"stock":{"stockCode":"00512","exchange":"hk","stockType":"company","tickerId":512,"name":"远大医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockId":1000000000006869,"holdings":592519,"marketCap":27668548,"netValueRatio":0.0435,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09256128486897652,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}}],"bondHoldings":[{"_id":"69723b291987889646e712ef","date":"2025-12-30T16:00:00.000Z","fundId":3000000014228,"stockCode":"019773","stockName":"25国债08","holdings":370000,"marketCap":37373568,"netValueRatio":0.0588,"lastUpdated":"2026-01-22T14:58:49.694Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48110,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90f3cd480b0efd15fc425","stockId":3000000014229,"source":"cn_info","declarationDate":"2025-06-27T16:00:00.000Z","appointmentDate":"2022-07-10T16:00:00.000Z","departureDate":"2025-06-26T16:00:00.000Z","isEmployed":false,"managerId":7250423211630,"manager":{"_id":7250423211630,"name":"杨达伟","tickerId":250423211630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20817952","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014229,"name":"浦银安盛品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014229","tickerId":14229,"shortName":"浦银安盛品质优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014229,"type":"f_as","f_m_f":5192933,"f_m_f_r":0.012,"f_c_f":865488,"f_c_f_r":0.002,"f_m_a_c_f":6058421,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":27021798.983999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":-0.0058,"managerCagr":-0.2212,"managerTotalProfit":-0.523,"indexYearStartProfit":0.0014,"indexCagr":-0.0347,"indexTotalProfit":-0.0994},{"_id":"69d90f3cd480b0efd15fc426","stockId":3000000014229,"source":"cn_info","declarationDate":"2025-06-27T16:00:00.000Z","appointmentDate":"2025-06-26T16:00:00.000Z","isEmployed":true,"managerId":7120824223660,"manager":{"_id":7120824223660,"name":"李浩玄","tickerId":120824223660,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20891226","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014229,"name":"浦银安盛品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014229","tickerId":14229,"shortName":"浦银安盛品质优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014229,"type":"f_as","f_m_f":5192933,"f_m_f_r":0.012,"f_c_f":865488,"f_c_f_r":0.002,"f_m_a_c_f":6058421,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":27021798.983999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":-0.0058,"managerCagr":0.1736,"managerTotalProfit":0.1736,"indexYearStartProfit":0.0014,"indexCagr":0.1823,"indexTotalProfit":0.1823},{"_id":"69d90f3cd480b0efd15fc427","stockId":3000000014229,"source":"cn_info","declarationDate":"2025-10-22T16:00:00.000Z","appointmentDate":"2021-12-27T16:00:00.000Z","departureDate":"2025-10-21T16:00:00.000Z","isEmployed":false,"managerId":7101012172130,"manager":{"_id":7101012172130,"name":"蒋佳良","tickerId":101012172130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20511691","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014229,"name":"浦银安盛品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014229","tickerId":14229,"shortName":"浦银安盛品质优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014229,"type":"f_as","f_m_f":5192933,"f_m_f_r":0.012,"f_c_f":865488,"f_c_f_r":0.002,"f_m_a_c_f":6058421,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":27021798.983999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":-0.0058,"managerCagr":-0.1544,"managerTotalProfit":-0.4727,"indexYearStartProfit":0.0014,"indexCagr":-0.0198,"indexTotalProfit":-0.0733}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5355},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5276},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5332},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5138},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5139},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5179},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5265},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5134},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5177},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5212},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5137},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5198},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5105},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5012},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.523},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5259},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.537},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5335},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5382},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5338},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5368},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5387},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5382},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.525},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5358},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5224},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.515},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5223},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.535},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5433},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5456},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5521},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5487},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5484},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5538},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5578},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5575},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5559},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.551},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.553},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5503},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5499},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5425},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5502},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5519},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5514},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5451},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5411},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5404},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5405},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5425},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5435},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5454},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5447},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5418},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5423},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.544},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5508},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5443},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5421},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5448},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5463},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5459},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5386},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5382},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5354},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5396},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5411},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5406},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5381},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5429},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5397},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5345},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5363},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5245},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5329},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5451},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5364},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5334},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5255},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.528},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5235},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5211},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5202},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5193},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5169},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5142},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5135},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5088},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5026},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5006},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.51},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5146},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5134},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5205},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5256},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5316},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5283},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5263},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5272},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5255},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5314},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5235},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5234},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5323},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5298},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5335},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5388},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5337},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5368},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5333},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5279},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5273},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5301},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5223},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5151},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5289},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5312},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5223},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5336},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5423},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5553},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.553},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5515},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5485},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5626},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5616},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5538},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5523},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5487},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5449},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5458},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5399},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5386},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5334},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5369},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5282},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.531},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5298},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5238},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5091},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5217},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5204},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5287},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5226},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5148},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5072},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5143},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5139},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5049},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4965},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4964},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4946},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4951},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4917},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4868},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4907},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4845},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4831},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4817},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4821},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4829},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4816},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4792},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4744},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.475},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4809},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4855},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4845},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4827},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4839},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4802},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.479},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4757},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4731},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4718},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.468},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.468},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4651},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.464},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4635},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4625},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.464},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4592},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4607},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4613},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4576},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.459},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4572},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4563},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4546},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4568},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4519},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4479},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4458},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4461},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4536},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4537},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.458},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4575},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4612},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4579},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4596},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4539},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4551},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4524},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4502},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4486},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4542},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4495},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4493},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4527},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4557},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4604},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4619},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4583},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4569},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4587},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4598},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4657},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4649},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4677},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4594},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4623},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4614},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4622},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4569},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4544},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4529},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4507},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4524},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4549},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4513},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4509},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4465},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4472},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4453},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4494},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4517},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4481},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4398},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4293},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4256},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4249},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4768},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4915},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4902},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4922},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4952},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4976},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4978},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4936},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5035},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4948},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5074},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5133},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5168},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5074},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5067},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4958},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5015},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5002},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4964},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4983},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5011},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4973},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4905},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4885},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4925},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5131},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5184},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5144},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5165},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5195},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5107},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.51},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5001},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.504},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4999},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4999},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5081},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4993},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5019},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5026},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4969},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4854},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4886},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4918},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4846},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4897},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4926},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4883},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4845},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4772},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4749},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4768},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4645},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4654},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4706},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.472},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4714},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4614},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4641},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4678},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4753},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4849},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4892},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4931},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.484},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4851},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4797},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4895},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.483},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4812},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4719},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4756},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4825},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4899},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4864},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4797},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4776},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4792},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4742},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4739},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4793},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.487},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4763},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.467},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4694},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4579},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4604},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4659},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4817},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4838},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4807},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4695},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4783},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4932},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5059},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5027},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5088},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4985},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4975},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4927},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4949},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4824},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4759},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4829},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4823},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4822},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4872},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4869},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4833},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4897},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4898},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4872},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4826},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4607},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4642},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4703},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4782},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4713},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4851},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4816},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.5124},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4767},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4452},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4285},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.422},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4208},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4107},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4135},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4128},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4113},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4094},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4112},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4112},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4098},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4094},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4136},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4175},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.418},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4224},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4237},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4273},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4229},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4211},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4226},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4232},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4232},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4241},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4217},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4233},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4252},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4245},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4244},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4229},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4258},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.422},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4235},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4223},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4243},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4222},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.418},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4282},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4363},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4358},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4292},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4327},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4319},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4317},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4392},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4378},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4482},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4475},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4495},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4458},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4565},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4502},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.446},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4473},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4402},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4457},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.439},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4394},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4359},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4366},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4373},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4414},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4392},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4392},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4321},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4395},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4378},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4422},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4469},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.45},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4497},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4509},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4462},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4454},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4386},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4351},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4351},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4374},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4427},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4401},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4473},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4424},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4397},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4422},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.445},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4444},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4483},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4428},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4475},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4512},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4525},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4574},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.452},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4546},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4566},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4597},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4598},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4606},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4598},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4503},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.455},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4559},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4495},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4535},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.449},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4393},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4399},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4354},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.44},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4432},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4452},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4436},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4354},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014229,"lxr_nv_fc":0.4476}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}