window.pageData = {"fund":{"_id":3000000014311,"stockCode":"014311","shortName":"大成优质精选混合A","masterFundShortName":"大成优质精选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14311,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"大成优质精选混合型证券投资基金","inceptionDate":"2022-07-27T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":0,"setUpDate":"2022-07-27T16:00:00.000Z","setUpAssetScale":443724263.73,"setUpShares":443724263.73,"pinyin":"dcyzjxhhxzqtzjj","fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7001225140010,"name":"李煜","gender":"m","educationCode":"001001","resume":"李煜先生：南京理工大学工学博士,国籍:中国。曾就职于国信证券股份有限公司、德邦基金管理有限公司、博时基金管理有限公司、南方基金管理股份有限公司,历任行业研究员、基金经理、研究部总监、投资经理。2014年8月至2015年6月担任德邦优化混合基金经理;2015年2月至2015年6月担任德邦新动力混合基金经理;2015年4月至2015年6月担任德邦福鑫混合、德邦大健康混合基金经理。2022年3月加入大成基金管理有限公司,现任股票投资部基金经理。具有基金从业资格。2022年7月1日起担任大成景瑞稳健配置混合型证券投资基金的基金经理。2022年11月24日起担任大成红利优选一年持有期混合型发起式证券投资基金基金经理。","tickerId":1225140010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20288419","exchange":"fm","cnInfoCode":"db20288419","lastUpdated":"2024-05-16T10:30:26.737Z","followedNum":0,"currency":"CNY","workingDate":"2014-08-05T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"ly","appointmentDate":"2024-12-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014311,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_h_a":764,"f_h_s_a":252159,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014311,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.823699101298125,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6963310766542913,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.823477199600577,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8173813607775872,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.41059841384282625,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.565905552672548,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.8125824901011879,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.8095376987020563},"fp":{"stockId":3000000014311,"type":"fp","f_p_r_fys":-0.048411346096020824,"f_p_r_m1":-0.06435399625505045,"f_p_r_m3":-0.048411346096020824,"f_p_r_m6":-0.08869264734114057,"f_cagr_p_r_fs":-0.014000432332716639,"f_p_r_d1":-0.0025435584382551557,"f_p_r_y1":0.22392677581539178,"f_p_r_y2":0.20911869587366083,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":-0.05145369167749203},"ff":{"stockId":3000000014311,"type":"ff","f_m_f":1286586,"f_m_f_r":0.012,"f_c_f":214431,"f_c_f_r":0.002,"f_m_a_c_f":1501017,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","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":3000000014311,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9494,"f_nv_cr":-0.0073191133416981025},"f_as":{"stockId":3000000014311,"type":"f_as","f_tas":145079366.2186,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014312,"name":"大成优质精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014312","tickerId":14312,"shortName":"大成优质精选混合C","currency":"CNY","__csrcFundId":11213,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.941Z","fundCollectionId":4000050090000,"inceptionDate":"2022-07-27T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-07-27T16:00:00.000Z","setUpAssetScale":7894160.64,"setUpShares":7894160.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcyzjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":997,"holdings":450500,"marketCap":12758160,"netValueRatio":0.0853,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04194857916102901,"stock":{"stockCode":"000997","exchange":"sz","stockType":"company","tickerId":997,"name":"新大陆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":300674,"holdings":418900,"marketCap":10162514,"netValueRatio":0.0679,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03806502775574894,"stock":{"stockCode":"300674","exchange":"sz","stockType":"company","tickerId":300674,"name":"宇信科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":603806,"holdings":688200,"marketCap":9607272,"netValueRatio":0.0642,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11082802547770687,"stock":{"stockCode":"603806","exchange":"sh","stockType":"company","tickerId":603806,"name":"福斯特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":2156,"holdings":250700,"marketCap":9451390,"netValueRatio":0.0632,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":300408,"holdings":203800,"marketCap":9323850,"netValueRatio":0.0623,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":601888,"holdings":96900,"marketCap":9162864,"netValueRatio":0.0613,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":2025,"holdings":179500,"marketCap":8998335,"netValueRatio":0.0602,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022997466380823006,"stock":{"stockCode":"002025","exchange":"sz","stockType":"company","tickerId":2025,"name":"航天电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":301033,"holdings":131900,"marketCap":8903250,"netValueRatio":0.0595,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06431937898530682,"stock":{"stockCode":"301033","tickerId":301033,"exchange":"sz","stockType":"company","name":"迈普医学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":688029,"holdings":108989,"marketCap":8889142,"netValueRatio":0.0594,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18724464374688576,"stock":{"stockCode":"688029","exchange":"sh","stockType":"company","tickerId":688029,"name":"南微医学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014311,"stockId":603260,"holdings":165500,"marketCap":8721850,"netValueRatio":0.0583,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06572295247724935,"stock":{"stockCode":"603260","exchange":"sh","stockType":"company","tickerId":603260,"name":"合盛硅业"}}],"lastFsMetrics":{"latestTurnoverRate":1.5397588042118342,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"李煜","d":"本基金基金经理","wy":15,"md":"南京理工大学工学博士。曾就职于国信证券股份有限公司、德邦基金管理有限公司、博时基金管理有限公司、南方基金管理股份有限公司，历任行业研究员、基金经理、研究部总监、投资经理。2022年3月加入大成基金管理有限公司，曾担任股票投资部基金经理，现任混合资产投资部基金经理。2022年7月1日至2024年8月8日任大成景瑞稳健配置混合型证券投资基金基金经理。2022年11月24日起任大成红利优选一年持有期混合型发起式证券投资基金基金经理。2023年3月30日至2024年3月7日任大成恒享春晓一年定期开放混合型证券投资基金基金经理。2023年3月30日起任大成景禄灵活配置混合型证券投资基金、大成恒享混合型证券投资基金基金经理。2024年12月27日起任大成优质精选混合型证券投资基金基金经理。2025年8月12日起任大成元鸿锦利债券型证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2024-12-26T16:00:00.000Z"},{"name":"魏庆国","d":"本基金基金经理","wy":15,"md":"北京大学经济学硕士。2010年7月至2012年11月任华夏基金管理有限公司研究部研究员。2012年12月至2013年3月任平安大华基金研究部研究员。2013年5月加入大成基金管理有限公司，曾任研究部研究员，股票投资部基金经理、总监助理，现任权益专户投资部总监助理。2015年4月7日至2025年11月6日任大成中小盘混合型证券投资基金（LOF）基金经理（更名前为大成中小盘股票型证券投资基金（LOF））。2015年4月7日至2016年8月19日任大成精选增值混合型证券投资基金基金经理。2015年7月28日至2016年8月19日任大成创新成长混合型证券投资基金（LOF）基金经理。2016年3月22日至2020年5月18日任大成趋势回报灵活配置混合型证券投资基金基金经理。2020年1月2日至2024年4月26日任大成盛世精选灵活配置混合型证券投资基金基金经理。2020年3月23日至2025年11月4日任大成行业先锋混合型证券投资基金基金经理。2020年4月29日至2021年5月20日任大成科技创新混合型证券投资基金基金经理。2020年7月16日至2025年1月9日任大成科技消费股票型证券投资基金基金经理。2021年5月25日至2025年2月20日任大成创新趋势混合型证券投资基金基金经理。2022年7月28日至2025年1月9日任大成优质精选混合型证券投资基金基金经理。2022年8月9日至2023年10月10日任大成国家安全主题灵活配置混合型证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2022-07-27T16:00:00.000Z","dd":"2025-01-08T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48053,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d3c410ee1fa766031ee0fe","stockId":3000000014311,"source":"cn_info","declarationDate":"2024-12-27T16:00:00.000Z","appointmentDate":"2024-12-26T16:00:00.000Z","isEmployed":true,"managerId":7001225140010,"manager":{"_id":7001225140010,"name":"李煜","tickerId":1225140010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20288419","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014311,"stockCode":"014311","shortName":"大成优质精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14311,"currency":"CNY","exchange":"jj","name":"大成优质精选混合型证券投资基金","inceptionDate":"2022-07-27T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014311,"type":"f_as","f_m_f":1286586,"f_m_f_r":0.012,"f_c_f":214431,"f_c_f_r":0.002,"f_m_a_c_f":1501017,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","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":145079366.2186,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.0484,"managerCagr":0.1903,"managerTotalProfit":0.2474,"indexYearStartProfit":-0.0409,"indexCagr":0.09,"indexTotalProfit":0.1155},{"_id":"69d3c410ee1fa766031ee0ff","stockId":3000000014311,"source":"cn_info","declarationDate":"2025-01-09T16:00:00.000Z","appointmentDate":"2022-07-27T16:00:00.000Z","departureDate":"2025-01-08T16:00:00.000Z","isEmployed":false,"managerId":7231707150040,"manager":{"_id":7231707150040,"name":"魏庆国","tickerId":231707150040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20334346","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014311,"stockCode":"014311","shortName":"大成优质精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14311,"currency":"CNY","exchange":"jj","name":"大成优质精选混合型证券投资基金","inceptionDate":"2022-07-27T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014311,"type":"f_as","f_m_f":1286586,"f_m_f_r":0.012,"f_c_f":214431,"f_c_f_r":0.002,"f_m_a_c_f":1501017,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","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":145079366.2186,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":-0.0484,"managerCagr":-0.1228,"managerTotalProfit":-0.2744,"indexYearStartProfit":-0.0409,"indexCagr":-0.0445,"indexTotalProfit":-0.1055}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9494},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9564},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9724},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9477},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9707},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9726},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.952},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.972},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9623},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9778},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9862},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0099},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9951},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0131},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0066},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0261},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0317},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0341},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0088},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0254},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0165},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.011},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0147},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0612},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0859},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0787},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.08},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0688},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0531},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0635},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0628},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0659},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0657},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0415},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0399},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.06},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.055},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0254},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.055},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0667},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0815},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0853},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0807},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.1028},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.082},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0787},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0649},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0663},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0587},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0564},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0561},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0537},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0761},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0561},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0441},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0339},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0375},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0198},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9977},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9958},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9898},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9896},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9834},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9763},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9648},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9718},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9587},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9446},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9523},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9384},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9479},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9513},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9416},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.956},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9535},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9573},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9515},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9352},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9377},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9513},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9599},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9548},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9513},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9481},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9567},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9432},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9361},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9738},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9878},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9872},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.996},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9981},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.016},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0002},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0135},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0169},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0021},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9999},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9884},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9875},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0085},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0055},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0045},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0212},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0052},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0082},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9936},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9807},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9853},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9965},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9841},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9789},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0104},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0188},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0051},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0273},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0393},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0545},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0418},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0176},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0172},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0341},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0254},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0036},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0156},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0082},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0105},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.019},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0031},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9969},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0025},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0037},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9865},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9929},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.011},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9921},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9609},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9916},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9917},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":1.0111},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.992},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9847},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9728},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9872},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9869},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9759},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9662},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.962},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9555},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9623},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9574},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9424},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9515},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9368},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.927},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.906},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9085},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9107},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.909},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9058},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8962},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9049},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9188},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9182},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.909},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.9016},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8898},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8755},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8656},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8578},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8534},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8489},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8386},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8363},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8379},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8355},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8325},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8296},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8329},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8216},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8264},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8278},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.824},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8275},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.822},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8147},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8107},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8137},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.804},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7982},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7919},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7917},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8013},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8041},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8098},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8067},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8089},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8123},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.806},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8098},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8061},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8112},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8047},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7977},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.793},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7992},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7856},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7808},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.783},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7857},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7888},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7923},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7904},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7796},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7835},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7825},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7869},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7824},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7838},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.773},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7803},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.776},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.773},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.758},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7537},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7533},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7555},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7569},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7606},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7605},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.759},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.745},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7495},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7462},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7519},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7549},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7485},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7328},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7204},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7126},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7048},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7757},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7877},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7866},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7765},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7847},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7879},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7812},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7765},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7761},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7761},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7885},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7973},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8024},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7968},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7942},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7814},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7853},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.786},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7843},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7863},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7914},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7764},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7786},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7735},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7686},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7912},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.792},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7854},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7944},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7944},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7849},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7794},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7762},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7828},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7844},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7736},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7817},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7712},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7785},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7734},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7631},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7517},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7503},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7527},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7426},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.746},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.754},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7523},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.743},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7371},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7362},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7392},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7198},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7196},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7256},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7267},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.735},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.735},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7326},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7369},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7515},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7621},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7611},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7641},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7558},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7608},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7512},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7644},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7625},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.758},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7585},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7649},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7733},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7911},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7854},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7867},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.782},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7854},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7782},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7752},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7799},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7864},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7776},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7641},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7687},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7557},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7572},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7635},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7793},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7817},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7745},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7653},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7792},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.794},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.814},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.818},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8312},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8153},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8193},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8093},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8026},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7751},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7661},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7728},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7784},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7854},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7933},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7933},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7889},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7977},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7976},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7981},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7922},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.762},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7688},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7744},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7948},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7841},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8092},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8141},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8629},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.8134},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7599},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7415},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.724},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7203},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7054},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7041},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7022},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7024},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.6997},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7001},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7031},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7048},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7024},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7079},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7132},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7145},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7185},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7186},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7232},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7251},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7306},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7328},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7338},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7348},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7372},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7366},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7392},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7435},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7408},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7375},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7342},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7374},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7345},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7352},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7364},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7383},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7366},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7355},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7463},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7505},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7521},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7485},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7534},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7525},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7531},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7577},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7558},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7668},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7726},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7725},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7665},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7748},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7705},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7714},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7721},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7686},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7701},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7607},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7585},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7598},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7616},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7649},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7667},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7584},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7585},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7509},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7543},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7487},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7505},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7561},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7558},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.759},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7593},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.756},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7573},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7544},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7605},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.759},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.767},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7665},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7663},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7722},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7668},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7669},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7691},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7732},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7725},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7798},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.773},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7767},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7849},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7882},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7905},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7882},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7836},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7862},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.791},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7921},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7905},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7849},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7716},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7763},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7805},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7722},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7739},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.774},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7694},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7685},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7605},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7705},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7785},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.78},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.78},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7656},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7836},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7737},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7722},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7692},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7751},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000014311,"lxr_nv_fc":0.7756}],"priceMetricsList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}