window.pageData = {"fund":{"_id":3000000014341,"stockCode":"014341","shortName":"摩根时代睿选股票A","masterFundShortName":"摩根时代睿选股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14341,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050380000,"name":"摩根时代睿选股票型证券投资基金","inceptionDate":"2023-06-12T16:00:00.000Z","setUpDate":"2023-06-12T16:00:00.000Z","setUpAssetScale":105651591.86,"setUpShares":105651591.86,"pinyin":"mgsdrxgpxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"陈思郁","stockType":"fund_manager","stockCode":"db20359014","exchange":"fm","tickerId":31925150200}],"hotMetrics":{"fss":{"stockId":3000000014341,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9213,"f_ind_h_s_r":0.0787,"f_h_a":142,"f_h_s_a":334239,"f_ind_h_s_r_c_hy":-0.023099999999999996,"f_ins_h_s_r_c_hy":0.02310000000000012,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0707,"f_ins_h_s_r_c_1y":0.07069999999999999},"fpr":{"stockId":3000000014341,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.03383120388698938,"f_p_r_m1_ssc":5903,"f_p_r_m1_ssrp":0.021518129447644866,"f_p_r_m3_ssc":5721,"f_p_r_m3_ssrp":0.039335664335664336,"f_p_r_m6_ssc":5475,"f_p_r_m6_ssrp":0.037997807818779684,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.06514864010120178,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.11871160551220322,"f_p_r_y2_ssc":3599,"f_p_r_y2_ssrp":0.13813229571984437,"f_p_r_y3_ssc":2920,"f_p_r_y3_ssrp":0.03973963686193902},"fp":{"stockId":3000000014341,"type":"fp","f_cagr_p_r_fs":0.35613428956917415,"f_p_r_d1":-0.005795363709032664,"f_p_r_m1":0.22411770456545144,"f_p_r_m3":0.5523803620133902,"f_p_r_m6":0.7302058864170238,"f_p_r_fys":0.6892411467116357,"f_p_r_y1":1.3444111589589958,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y2":1.3583199924663338,"f_i_d":"2023-06-12T16:00:00.000Z","f_p_r_y3":1.5045504550455044},"ff":{"stockId":3000000014341,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":78067,"f_m_a_c_f":546471,"f_m_f":468404,"f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014341,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":2.5043,"f_nv_cr":0.02884022842118239},"f_as":{"stockId":3000000014341,"type":"f_as","f_tas":97630898.862,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014342,"name":"摩根时代睿选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"014342","tickerId":14342,"shortName":"摩根时代睿选股票C","currency":"CNY","__csrcFundId":12562,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.006Z","fundCollectionId":4000050380000,"inceptionDate":"2023-06-12T16:00:00.000Z","setUpDate":"2023-06-12T16:00:00.000Z","setUpAssetScale":102099502.53,"setUpShares":102099502.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgsdrxgpxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":300502,"holdings":15379,"marketCap":6810436,"netValueRatio":0.0668,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":2384,"holdings":60786,"marketCap":6279193,"netValueRatio":0.0616,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":300308,"holdings":10951,"marketCap":6235608,"netValueRatio":0.0612,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":603256,"holdings":50046,"marketCap":3505722,"netValueRatio":0.0344,"quarterlyChange":0.9030154849225742,"stock":{"stockCode":"603256","exchange":"sh","stockType":"company","tickerId":603256,"name":"宏和科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":893,"holdings":54200,"marketCap":3311620,"netValueRatio":0.0325,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":600176,"holdings":129020,"marketCap":3136476,"netValueRatio":0.0308,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":2487,"holdings":44400,"marketCap":3094680,"netValueRatio":0.0304,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":2028,"holdings":15000,"marketCap":3030000,"netValueRatio":0.0297,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":600160,"holdings":83893,"marketCap":2864945,"netValueRatio":0.0281,"quarterlyChange":-0.10725666243815102,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014341,"stockId":600801,"holdings":126800,"marketCap":2688160,"netValueRatio":0.0264,"quarterlyChange":-0.1361043194784023,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}}],"lastFsMetrics":{"latestTurnoverRate":3.1604397206840913,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48782,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3558fc37757c41c37e9852","stockId":3000000014341,"source":"cn_info","declarationDate":"2023-06-13T16:00:00.000Z","appointmentDate":"2023-06-12T16:00:00.000Z","isEmployed":true,"managerId":7031925150200,"manager":{"_id":7031925150200,"name":"陈思郁","tickerId":31925150200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20359014","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014341,"stockCode":"014341","shortName":"摩根时代睿选股票(014341)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":14341,"currency":"CNY","exchange":"jj","name":"摩根时代睿选股票型证券投资基金","inceptionDate":"2023-06-12T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014341,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":78067,"f_m_a_c_f":546471,"f_m_f":468404,"f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":97630898.862,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.6892,"managerCagr":0.3561,"managerTotalProfit":1.5043,"indexYearStartProfit":0.0673,"indexCagr":0.085,"indexTotalProfit":0.2786}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.5043},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.4341},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.3745},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.3269},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1897},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1698},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.181},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.2127},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1203},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.17},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.2371},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1997},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.157},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0869},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.166},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.2031},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1377},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1481},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1469},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1022},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0229},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0902},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0587},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0458},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0332},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0777},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.1161},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0704},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0493},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0026},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":2.0158},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.9688},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.9133},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.9172},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.89},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.8964},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.9032},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.9207},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.9234},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.8724},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.8533},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.8603},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.8171},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.7611},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.7747},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.7441},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.7289},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6811},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6662},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5804},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5685},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.559},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5863},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.542},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5816},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5664},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5637},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5933},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5634},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5222},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5719},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5749},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6132},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5761},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6229},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6279},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6337},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6473},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6676},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6277},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6447},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6465},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6229},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6311},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6787},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6475},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6581},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6107},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5742},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6049},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5717},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5658},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5512},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5108},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5227},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5557},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5649},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5221},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5791},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5991},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6261},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.6025},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5894},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5784},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5825},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5721},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5436},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5621},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.542},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5377},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5101},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5014},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5053},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5081},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4985},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5155},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5087},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5068},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4825},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5023},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.497},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5073},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5049},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5024},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4898},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.457},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4474},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4766},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4343},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4643},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.478},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4663},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4886},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4783},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4653},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4459},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4335},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4244},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4255},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4326},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4204},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4117},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4114},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.386},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3697},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3676},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4143},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4233},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4127},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4389},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4456},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4718},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4496},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4483},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4631},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4677},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4761},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4518},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4384},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.466},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4682},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5034},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5277},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5012},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5128},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4805},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4412},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.447},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4532},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4135},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3988},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4444},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4443},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4094},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4652},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4802},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5352},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.529},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5207},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4855},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.5123},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.501},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4843},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4844},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4749},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4675},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4759},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4658},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4567},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4691},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.472},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4281},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4136},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.423},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3915},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4662},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4388},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.477},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4468},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.4308},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3734},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3665},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3829},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3329},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3049},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3112},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3125},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.3082},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2841},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2657},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2798},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2197},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2025},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1898},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1922},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2065},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1981},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1874},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1805},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1946},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2007},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.2103},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1801},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.146},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1449},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1502},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1514},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1544},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1617},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1334},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1421},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1102},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1013},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1064},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1255},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1293},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1047},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1105},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1081},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0967},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.1145},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0977},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0713},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0632},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0632},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0563},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0399},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0367},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0487},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0682},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0596},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0793},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0766},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0811},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0706},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0648},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0632},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0571},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0628},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0665},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0409},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0226},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0203},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0115},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0085},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0087},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.014},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.023},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0287},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0232},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0049},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0012},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0019},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9975},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9922},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9905},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9861},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9886},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0008},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9868},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9878},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9762},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.971},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9775},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9685},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9581},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9535},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9364},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9333},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9291},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9432},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9404},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9258},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9082},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8855},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8705},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8597},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9665},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9886},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.993},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9866},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.994},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9978},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9901},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9814},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0086},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.994},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0188},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0307},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0342},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0203},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0174},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0027},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.014},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0091},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.995},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0008},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0038},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9816},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9591},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9616},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9645},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0004},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0077},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.997},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0025},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0118},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9813},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9837},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9648},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9712},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9639},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.958},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9798},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9654},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9701},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9712},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9625},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9491},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9566},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9634},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9508},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9646},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9649},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9513},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9397},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9279},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9304},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9389},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9191},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.928},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9344},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.935},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9309},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9156},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9168},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9262},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.948},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.956},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9522},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9529},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.95},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9539},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9401},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9445},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9438},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9353},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9338},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9318},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9349},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9491},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9358},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9351},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9335},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9327},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9249},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9306},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9414},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9436},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9346},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9281},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9373},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9144},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9207},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9188},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9404},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9414},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9369},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9197},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9351},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9616},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.988},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.973},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9815},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9737},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9878},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9682},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9838},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9614},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9443},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.95},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9562},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9636},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9706},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9766},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9735},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9774},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9866},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9803},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9855},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9397},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9452},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9617},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9925},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.98},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.004},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9922},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.045},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0034},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9404},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9292},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9176},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9114},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8878},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8842},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8883},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8955},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8906},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8897},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8876},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9001},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.8974},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9016},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9054},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9099},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9112},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9204},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.927},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9322},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.95},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9535},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9578},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9666},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9747},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9668},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9657},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9704},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9639},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9622},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9583},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9567},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.95},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9495},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9498},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9557},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9518},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9539},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9741},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9843},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9786},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9792},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9866},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9792},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9853},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.9991},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":0.993},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0013},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0067},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0134},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0089},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0346},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0319},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0327},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0458},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0423},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0566},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0389},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0331},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0308},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0275},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0387},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0502},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.042},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0421},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0216},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0374},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0363},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014341,"lxr_nv_fc":1.0449}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81}]}