window.pageData = {"fund":{"_id":3000000014483,"name":"华夏融盛可持续一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014483","tickerId":14483,"shortName":"华夏融盛可持续一年持有混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2022-07-25T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-07-25T16:00:00.000Z","setUpAssetScale":25245061.27,"setUpShares":25245061.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxrskcxyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"潘中宁","stockType":"fund_manager","stockCode":"db20600266","exchange":"fm","tickerId":162614188260}],"hotMetrics":{"fss":{"stockId":3000000014483,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":362,"f_h_s_a":20011,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"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":3000000014483,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.24409536541889484,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.0834677853070883,"f_p_r_m3_ssc":9137,"f_p_r_m3_ssrp":0.14109019264448336,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.2665842140769058,"f_p_r_y1_ssc":8394,"f_p_r_y1_ssrp":0.28583343262242344,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.3476697907305174,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.512720580274981,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.24536111904082214},"fp":{"stockId":3000000014483,"type":"fp","f_p_r_fys":0.20751553407633838,"f_p_r_m1":0.11451979972690007,"f_p_r_m3":0.28292989625903786,"f_p_r_m6":0.23008138249773902,"f_cagr_p_r_fs":0.05344084240300995,"f_p_r_d1":-0.016141600801514056,"f_p_r_y1":0.505163511187608,"f_p_r_y2":0.5580300330873,"last_data_date":"2026-06-14T16:00:00.000Z","f_p_r_y3":0.5075729589952,"f_i_d":"2022-07-25T16:00:00.000Z"},"ff":{"stockId":3000000014483,"type":"ff","f_m_f":793525,"f_m_f_r":0.012,"f_c_f":132254,"f_c_f_r":0.002,"f_m_a_c_f":925779,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014483,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":1.2243,"f_nv_cr":0.07206654991243422},"f_as":{"stockId":3000000014483,"type":"f_as","f_tas":3772549.7298,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014482,"__csrcFundId":11231,"stockCode":"014482","shortName":"华夏融盛可持续一年持有混合(014482)","masterFundShortName":"华夏融盛可持续一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14482,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:14:22.881Z","status":"normal","exchange":"jj","name":"华夏融盛可持续一年持有期混合型证券投资基金","inceptionDate":"2022-07-25T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":0,"setUpDate":"2022-07-25T16:00:00.000Z","setUpAssetScale":234281435.48,"setUpShares":234281435.48,"pinyin":"hxrskcxyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":1000000000000700,"holdings":9100,"marketCap":3888864,"netValueRatio":0.0939,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":300308,"holdings":5700,"marketCap":3245637,"netValueRatio":0.0784,"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":3000000014482,"stockId":300502,"holdings":6000,"marketCap":2657040,"netValueRatio":0.0642,"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":3000000014482,"stockId":603986,"holdings":10800,"marketCap":2571480,"netValueRatio":0.0621,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":601899,"holdings":77800,"marketCap":2545616,"netValueRatio":0.0615,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":1000000000000981,"holdings":54000,"marketCap":2417340,"netValueRatio":0.0584,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":300750,"holdings":4480,"marketCap":1799616,"netValueRatio":0.0435,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":600031,"holdings":92500,"marketCap":1777850,"netValueRatio":0.0429,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":338,"holdings":70100,"marketCap":1699224,"netValueRatio":0.041,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014482,"stockId":1000000000001208,"holdings":228000,"marketCap":1453476,"netValueRatio":0.0351,"quarterlyChange":-0.17673888255416137,"stock":{"stockCode":"01208","exchange":"hk","stockType":"company","tickerId":1208,"name":"五矿资源"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48731,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3014971ae0e3228dadd71a","stockId":3000000014483,"source":"cn_info","declarationDate":"2022-07-26T16:00:00.000Z","appointmentDate":"2022-07-25T16:00:00.000Z","isEmployed":true,"managerId":7162614188260,"manager":{"_id":7162614188260,"name":"潘中宁","tickerId":162614188260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20600266","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000014483,"name":"华夏融盛可持续一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014483","tickerId":14483,"shortName":"华夏融盛可持续一年持有混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-25T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014483,"type":"f_as","f_m_f":793525,"f_m_f_r":0.012,"f_c_f":132254,"f_c_f_r":0.002,"f_m_a_c_f":925779,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3772549.7298,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.2075,"managerCagr":0.0534,"managerTotalProfit":0.2243,"indexYearStartProfit":0.0565,"indexCagr":0.0371,"indexTotalProfit":0.1521}],"influencesList":[],"netValueList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.2243},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.142},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1486},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1461},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1851},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1342},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1901},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.2491},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.2292},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.2038},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1526},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1831},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.2132},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1831},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1829},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1727},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1301},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0757},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1108},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0911},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0943},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0985},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.117},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.1335},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.106},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0919},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0709},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0745},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0522},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0163},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.01},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9987},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0186},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0222},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0267},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0361},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0126},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0048},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0098},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9953},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9671},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9714},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9525},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9555},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9365},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9389},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8875},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8889},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8871},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9018},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8718},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8859},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8886},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8901},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9136},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9077},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8867},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9184},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9278},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9583},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9419},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9601},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9543},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9618},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9742},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9752},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9478},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9658},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.964},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9532},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9646},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0019},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9949},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9984},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0111},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0035},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.995},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0158},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0114},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.022},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0217},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9927},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0031},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0228},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0328},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0202},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0668},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0933},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.094},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0731},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0581},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.056},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0558},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0494},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0371},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0539},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0658},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0702},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0663},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0561},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0596},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0484},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0427},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0568},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0587},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0478},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0139},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.024},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0129},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0243},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0206},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0243},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0196},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0196},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9942},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9842},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9986},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9697},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9953},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0127},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0019},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0119},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0053},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0144},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0003},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9895},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.981},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9878},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9904},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9714},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9652},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9667},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9515},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9408},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9342},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9731},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9745},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9708},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9786},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9854},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0169},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9991},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9954},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0077},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0108},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.026},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9905},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9855},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9994},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0084},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0442},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0629},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0578},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0708},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0411},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9995},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0068},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0071},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9776},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9575},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.992},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0005},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9792},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0328},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0261},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0668},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0417},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0273},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0062},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0284},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.011},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9977},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0039},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9953},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9978},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0094},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9931},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9991},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":1.0023},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9955},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9719},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9603},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9593},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.968},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9323},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9814},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9824},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9994},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9778},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9801},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9484},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9594},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9479},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9213},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9217},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9195},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9256},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9147},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.898},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8964},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8724},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8602},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.854},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8624},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8665},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8622},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8556},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.848},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.86},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8746},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8819},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8719},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.863},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8657},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8589},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.855},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8518},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8478},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8411},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8345},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.836},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8326},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8319},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8268},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8238},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8299},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8224},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8246},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8208},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8181},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8229},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8222},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8231},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8268},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8323},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8192},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.806},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7983},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7941},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8087},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8118},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8156},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8134},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8201},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8262},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8181},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8255},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.815},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8211},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8118},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8076},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8069},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8185},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8073},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8129},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8138},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8226},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8225},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8296},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8261},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8218},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.825},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8355},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8249},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8349},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8133},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8178},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.816},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8193},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8015},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7975},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7976},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7995},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8005},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8074},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7961},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7931},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7876},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7896},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.783},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7901},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7932},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7836},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7674},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7534},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7389},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7333},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8275},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.843},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8407},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8395},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8532},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.861},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.856},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8512},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8637},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8526},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8791},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8932},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8931},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8772},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8796},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8605},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8751},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8836},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8838},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8983},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9024},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8718},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8568},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.86},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8635},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8965},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8993},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8844},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.899},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.909},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8739},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8845},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8735},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8693},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8621},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8452},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8551},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8382},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8455},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8415},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8328},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8167},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.805},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8134},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8044},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8096},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8157},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8118},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8011},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7964},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7933},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7984},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.777},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7807},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7882},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7881},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7941},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7917},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7928},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7985},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8228},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8348},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8329},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8329},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8265},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8263},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8174},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8215},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8179},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8173},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8123},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8078},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8149},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8355},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8265},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8308},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8329},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.825},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.814},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8185},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8214},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.823},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8171},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8106},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.82},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8048},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8073},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8115},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8371},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8366},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8336},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8239},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8281},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8476},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8666},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8588},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8801},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8701},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8759},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8487},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8602},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8394},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8285},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8274},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8348},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8435},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8492},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8493},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8477},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8604},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.857},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8552},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8622},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8234},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8321},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8374},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8622},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8572},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8753},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.857},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.9017},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8729},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8282},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7993},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7718},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7635},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7375},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7374},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.737},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7271},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7165},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.715},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7139},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7116},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7122},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7219},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7253},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7292},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7383},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7335},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7481},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7359},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7309},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7377},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7384},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7352},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7362},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7326},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7323},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7393},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7368},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7301},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7273},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.733},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7296},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7281},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7265},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7265},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7227},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.727},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7386},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7522},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7523},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.734},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7455},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7413},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7332},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7503},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7563},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7753},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7748},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7818},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7757},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7866},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7873},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7904},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.785},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.776},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7843},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.779},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7834},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7869},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7855},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7852},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7854},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7817},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7818},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.777},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7888},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7901},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7914},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.794},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.8023},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.799},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.7906},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014483,"lxr_nv_fc":0.788}],"priceMetricsList":[{"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},{"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}]}