window.pageData = {"fund":{"_id":3000000014526,"stockCode":"014526","shortName":"汇添富中盘潜力增长一年持有混合A","masterFundShortName":"汇添富中盘潜力增长一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14526,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇添富中盘潜力增长一年持有期混合型证券投资基金","fundCollectionId":4000050460000,"inceptionDate":"2022-01-26T16:00:00.000Z","followedNum":0,"setUpDate":"2022-01-26T16:00:00.000Z","setUpAssetScale":200656379.55,"setUpShares":200656379.55,"pinyin":"htfzpqlzzyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"袁锋","stockType":"fund_manager","stockCode":"db20912631","exchange":"fm","tickerId":2506235260}],"hotMetrics":{"fss":{"stockId":3000000014526,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1542,"f_ins_h_s_r_c_hy":0.009399999999999992,"f_ins_h_s_r_c_1y":0.020699999999999996,"f_ind_h_s_r":0.8458,"f_ind_h_s_r_c_hy":-0.009399999999999964,"f_ind_h_s_r_c_1y":-0.02070000000000005,"f_h_a":811,"f_h_s_a":78448,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014526,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.28498445135495337,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.2108190642381939,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.4027053997117197,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.20273972602739726,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.2292817679558011,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.2872340425531915,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.29199941919558586,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.3877820583379196},"fp":{"stockId":3000000014526,"type":"fp","f_p_r_fys":0.11355548366224522,"f_p_r_m1":0.11862203444913888,"f_p_r_m3":0.013843888070692145,"f_p_r_m6":0.19930313588850135,"f_p_r_y1":0.562414888788016,"f_cagr_p_r_fs":0.07839821852519702,"f_p_r_d1":-0.005560704355885071,"f_p_r_y2":0.6369040542147189,"f_p_r_y3":0.3466353677621301,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000014526,"type":"ff","f_m_f":421330,"f_m_f_r":0.012,"f_c_f":70221,"f_c_f_r":0.002,"f_m_a_c_f":491551,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014526,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.3768,"f_nv_cr":0.01796672828096124},"f_as":{"stockId":3000000014526,"type":"f_as","f_tas":40932134.283,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014527,"name":"汇添富中盘潜力增长一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014527","tickerId":14527,"shortName":"汇添富中盘潜力增长一年持有混合C","currency":"CNY","__csrcFundId":10695,"exchange":"jj","lastUpdated":"2025-01-08T23:14:28.490Z","inceptionDate":"2022-01-26T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"status":"normal","setUpDate":"2022-01-26T16:00:00.000Z","setUpAssetScale":12329442.01,"setUpShares":12329442.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzpqlzzyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":688200,"holdings":15587,"marketCap":4096263,"netValueRatio":0.089,"quarterlyChange":0.3817034700315456,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":338,"holdings":155100,"marketCap":3759624,"netValueRatio":0.0817,"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":3000000014526,"stockId":2028,"holdings":18500,"marketCap":3737000,"netValueRatio":0.0812,"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":3000000014526,"stockId":2851,"holdings":27000,"marketCap":2624400,"netValueRatio":0.057,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":2008,"holdings":34600,"marketCap":2120288,"netValueRatio":0.0461,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":1000000000001347,"holdings":28000,"marketCap":1919709,"netValueRatio":0.0417,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":1000000000001378,"holdings":60500,"marketCap":1856826,"netValueRatio":0.0403,"quarterlyChange":0.06560392397302328,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":1000000000006990,"holdings":3900,"marketCap":1584012,"netValueRatio":0.0344,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":2850,"holdings":7600,"marketCap":1360400,"netValueRatio":0.0296,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014526,"stockId":603986,"holdings":5500,"marketCap":1309550,"netValueRatio":0.0285,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}}],"bondHoldings":[{"_id":"69723b2d1987889646e713c5","date":"2025-12-30T16:00:00.000Z","fundId":3000000014526,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202019,"netValueRatio":0.0037,"lastUpdated":"2026-01-22T14:58:53.116Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713c6","date":"2025-12-30T16:00:00.000Z","fundId":3000000014526,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201206,"netValueRatio":0.0037,"lastUpdated":"2026-01-22T14:58:53.119Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713c7","date":"2025-12-30T16:00:00.000Z","fundId":3000000014526,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":200649,"netValueRatio":0.0037,"lastUpdated":"2026-01-22T14:58:53.122Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713c8","date":"2025-12-30T16:00:00.000Z","fundId":3000000014526,"stockCode":"019766","stockName":"25国债01","holdings":1000,"marketCap":101115,"netValueRatio":0.0018,"lastUpdated":"2026-01-22T14:58:53.125Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.1129820667923203,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48201,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e90c7f7d4d6e1c34421114","stockId":3000000014526,"source":"cn_info","declarationDate":"2023-08-06T16:00:00.000Z","appointmentDate":"2022-01-26T16:00:00.000Z","departureDate":"2023-08-06T16:00:00.000Z","isEmployed":false,"managerId":7122312157260,"manager":{"_id":7122312157260,"name":"刘伟林","tickerId":122312157260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20397070","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014526,"stockCode":"014526","shortName":"汇添富中盘潜力增长一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14526,"currency":"CNY","exchange":"jj","name":"汇添富中盘潜力增长一年持有期混合型证券投资基金","inceptionDate":"2022-01-26T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014526,"type":"f_as","f_m_f":421330,"f_m_f_r":0.012,"f_c_f":70221,"f_c_f_r":0.002,"f_m_a_c_f":491551,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40932134.283,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.1136,"managerCagr":-0.0421,"managerTotalProfit":-0.0636,"indexYearStartProfit":0.0367,"indexCagr":-0.0914,"indexTotalProfit":-0.1363},{"_id":"69e90c7f7d4d6e1c34421115","stockId":3000000014526,"source":"cn_info","declarationDate":"2023-08-06T16:00:00.000Z","appointmentDate":"2023-08-06T16:00:00.000Z","isEmployed":true,"managerId":7002506235260,"manager":{"_id":7002506235260,"name":"袁锋","tickerId":2506235260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912631","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014526,"stockCode":"014526","shortName":"汇添富中盘潜力增长一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14526,"currency":"CNY","exchange":"jj","name":"汇添富中盘潜力增长一年持有期混合型证券投资基金","inceptionDate":"2022-01-26T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014526,"type":"f_as","f_m_f":421330,"f_m_f_r":0.012,"f_c_f":70221,"f_c_f_r":0.002,"f_m_a_c_f":491551,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40932134.283,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.1136,"managerCagr":0.153,"managerTotalProfit":0.4703,"indexYearStartProfit":0.0367,"indexCagr":0.0706,"indexTotalProfit":0.2029}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3768},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3525},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3468},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3326},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3371},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3023},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3161},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2894},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3065},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2877},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2819},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2251},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2331},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2324},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2508},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2085},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2391},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2268},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2145},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.242},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2177},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1807},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2308},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2439},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2922},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2775},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3087},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.306},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3196},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3425},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3541},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3299},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3612},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3642},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3446},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3423},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.4078},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3948},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.4016},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3902},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3733},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3439},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3766},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3465},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3511},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.335},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2949},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3013},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3344},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3338},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3006},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3602},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3838},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.4187},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3922},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3807},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3835},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.358},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3751},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3375},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3488},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3273},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.3053},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2956},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2978},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2967},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2925},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2737},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2942},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2771},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2672},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2364},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2486},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2399},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2571},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2541},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2536},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2365},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2282},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2026},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1873},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2012},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1699},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.195},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2158},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1965},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2087},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1969},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2134},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2002},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.185},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1758},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1754},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1827},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1712},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1593},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1568},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1535},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1309},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1273},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1746},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1801},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1764},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2031},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2098},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2472},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1926},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1913},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2055},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2074},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2085},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1758},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1742},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1972},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1872},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1927},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2006},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1755},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1923},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1815},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1535},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.148},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1562},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.128},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1147},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1607},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1556},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1326},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1859},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1934},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2359},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.2215},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1933},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.163},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1889},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1814},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1668},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1732},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1585},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1577},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1725},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1585},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.157},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1557},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1438},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1107},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1108},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1121},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1184},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0695},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1195},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1235},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1412},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1298},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1135},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0937},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1008},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.1047},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0809},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0666},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.061},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0622},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0591},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0389},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0209},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0348},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.014},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0069},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0018},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0002},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0053},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9992},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9898},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9791},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9816},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9953},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":1.0002},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9865},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9823},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9881},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9761},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9798},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9774},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9749},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9634},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9512},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9586},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9425},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.937},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9381},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.937},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9424},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9316},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9388},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9327},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9171},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9277},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9191},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9145},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9082},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9065},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9007},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8881},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8821},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8863},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9049},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.901},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9119},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9076},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9182},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9128},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9101},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9118},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9025},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8995},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8998},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8868},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8826},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8932},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8794},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8819},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8862},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8938},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8989},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.904},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8938},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8938},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8949},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9035},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8977},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9037},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8874},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8916},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8885},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8919},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8815},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8753},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8787},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8846},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8829},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8871},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8812},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.883},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.874},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8745},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8723},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8844},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8878},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8823},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8756},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8547},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8455},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8412},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9199},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9406},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9396},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9394},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9456},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9526},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9529},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9517},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9673},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9572},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9784},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9924},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9968},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9834},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9836},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9623},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9668},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9718},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9657},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9711},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9697},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9469},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9251},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9215},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9233},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9559},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9606},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9442},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9538},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9601},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9325},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.939},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9303},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9319},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9337},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9135},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9314},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9254},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9331},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.921},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9051},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8926},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8899},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8907},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8742},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8867},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8962},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8838},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8743},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8634},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8536},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8624},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8393},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8463},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8589},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8526},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8609},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8572},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8585},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8585},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8777},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8832},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8783},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8814},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8765},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8803},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8714},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8739},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8747},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8688},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.862},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.864},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8733},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8933},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8859},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8866},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8921},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8801},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8683},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8742},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8797},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8819},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8688},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.857},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8667},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8448},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8497},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8573},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8822},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8857},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8779},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8649},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.873},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8816},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.912},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9084},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9261},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9216},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9251},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.909},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9179},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8994},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8875},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8838},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8825},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8918},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8976},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8936},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8944},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9054},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9017},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8967},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8927},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8676},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8723},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8761},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8985},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8901},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9079},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8881},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9348},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9079},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8603},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8346},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8135},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8139},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7924},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7923},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7919},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7878},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7842},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7861},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7881},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7872},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.7902},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.798},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8032},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8021},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8071},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8057},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8126},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8052},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8015},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8054},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8028},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8028},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8021},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8035},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.804},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8121},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8112},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8085},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8074},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8132},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8129},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8124},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8126},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8097},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8071},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.805},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8162},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8227},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.825},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8075},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8135},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.812},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8078},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8144},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8227},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.838},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8376},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8428},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8395},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8461},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8478},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8508},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8519},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8423},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8499},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8413},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8462},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8453},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8502},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8536},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.86},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8565},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8566},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8512},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8651},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8601},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.864},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8752},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8804},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8843},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.885},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8825},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8834},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8838},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8841},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.881},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8846},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8856},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8833},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8938},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8854},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8838},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8856},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8913},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.892},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8994},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.886},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.895},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9042},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9075},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.915},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9079},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.906},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9055},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.91},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9112},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9106},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.9071},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8889},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8953},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.893},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8723},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8678},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8626},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8496},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014526,"lxr_nv_fc":0.8502}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62}]}