window.pageData = {"fund":{"_id":3000000014539,"stockCode":"014539","shortName":"华安优势精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14539,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","masterFundShortName":"华安优势精选混合","name":"华安优势精选混合型证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2022-01-25T16:00:00.000Z","followedNum":1,"setUpDate":"2022-01-25T16:00:00.000Z","setUpAssetScale":206316877.85,"setUpShares":206316877.85,"pinyin":"haysjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"盛骅","stockType":"fund_manager","stockCode":"db20145246","exchange":"fm","tickerId":1908182630}],"hotMetrics":{"fss":{"stockId":3000000014539,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0467,"f_ins_h_s_r_c_hy":0.003799999999999998,"f_ins_h_s_r_c_1y":0.008399999999999998,"f_ind_h_s_r":0.9533,"f_ind_h_s_r_c_hy":-0.0037999999999999146,"f_ind_h_s_r_c_1y":-0.008399999999999963,"f_h_a":1282,"f_h_s_a":72470,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014539,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5178353150350039,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6469049694856146,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7294156706507304,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8324960036538023,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.4419079658776883,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.2154445165476963,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.5153276187708848,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.8908412036020207},"fp":{"stockId":3000000014539,"type":"fp","f_p_r_fys":0.04013880855986107,"f_p_r_m1":0.028950680855932998,"f_p_r_m3":-0.036846615252784876,"f_p_r_m6":-0.01576182136602433,"f_p_r_y1":0.3180885370858988,"f_cagr_p_r_fs":-0.024720925277359584,"f_p_r_d1":-0.017206063088897938,"f_p_r_y2":0.7199693955623578,"f_p_r_y3":0.16931079323797205,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014539,"type":"ff","f_m_f":431900,"f_m_f_r":0.012,"f_c_f":71983,"f_c_f_r":0.002,"f_m_a_c_f":503883,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014539,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.8992,"f_nv_cr":-0.0006668148477438907},"f_as":{"stockId":3000000014539,"type":"f_as","f_tas":56922955.3248,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014540,"name":"华安优势精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014540","tickerId":14540,"shortName":"华安优势精选混合C","currency":"CNY","__csrcFundId":10644,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.423Z","inceptionDate":"2022-01-25T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","setUpDate":"2022-01-25T16:00:00.000Z","setUpAssetScale":82082235.07,"setUpShares":82082235.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haysjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":300750,"holdings":16000,"marketCap":6427200,"netValueRatio":0.0896,"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":3000000014539,"stockId":1000000000009926,"holdings":51000,"marketCap":5862964,"netValueRatio":0.0817,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":951,"holdings":234000,"marketCap":5206500,"netValueRatio":0.0726,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000009995,"holdings":58500,"marketCap":4948316,"netValueRatio":0.069,"quarterlyChange":0.33055555555555527,"stock":{"stockType":"company","exchange":"hk","stockCode":"09995","tickerId":9995,"name":"荣昌生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":2594,"holdings":41300,"marketCap":4346825,"netValueRatio":0.0606,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000002269,"holdings":146500,"marketCap":4271208,"netValueRatio":0.0595,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000000175,"holdings":220000,"marketCap":4063689,"netValueRatio":0.0566,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":300274,"holdings":25600,"marketCap":3859456,"netValueRatio":0.0538,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000001801,"holdings":50000,"marketCap":3748122,"netValueRatio":0.0522,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014539,"stockId":1000000000006969,"holdings":434000,"marketCap":3402818,"netValueRatio":0.0474,"quarterlyChange":-0.2544080604534006,"stock":{"stockType":"company","exchange":"hk","stockCode":"06969","tickerId":6969,"name":"思摩尔国际"}}],"lastFsMetrics":{"latestTurnoverRate":2.5639852077899166,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8795268fdedf35267ab2","stockId":3000000014539,"source":"cn_info","declarationDate":"2022-01-26T16:00:00.000Z","appointmentDate":"2022-01-25T16:00:00.000Z","isEmployed":true,"managerId":7001908182630,"manager":{"_id":7001908182630,"name":"盛骅","tickerId":1908182630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20145246","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014539,"stockCode":"014539","shortName":"华安优势精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14539,"currency":"CNY","exchange":"jj","name":"华安优势精选混合型证券投资基金","inceptionDate":"2022-01-25T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014539,"type":"f_as","f_m_f":431900,"f_m_f_r":0.012,"f_c_f":71983,"f_c_f_r":0.002,"f_m_a_c_f":503883,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":56922955.3248,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.0401,"managerCagr":-0.0247,"managerTotalProfit":-0.1008,"indexYearStartProfit":0.0301,"indexCagr":0.0028,"indexTotalProfit":0.0121}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8992},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8998},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9301},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9339},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9331},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9424},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9551},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9392},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9322},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9331},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9287},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9149},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9178},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.905},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9068},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9129},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9135},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8818},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8931},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8887},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8696},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8828},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8739},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8519},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8792},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.881},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8992},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8992},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9022},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8949},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8969},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9084},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.904},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8831},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8878},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8697},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8581},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8711},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8915},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9038},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8948},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9206},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9119},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9124},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9286},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9332},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9292},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9087},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8925},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8934},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8936},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8728},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9007},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9278},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9335},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9232},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9222},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9336},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9251},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9334},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9296},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9406},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9545},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9511},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9519},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9614},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9376},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9369},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9327},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9352},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9097},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8645},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8723},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8761},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8842},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8831},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8818},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8849},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8773},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8782},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8612},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8673},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8553},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8688},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8862},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8788},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8778},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8798},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8839},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8857},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8793},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8663},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8756},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8888},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8879},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8868},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8875},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8755},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8672},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8484},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8779},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8826},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8834},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9053},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9168},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.937},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9119},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9153},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9108},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9117},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9189},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9004},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8909},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9134},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9096},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9215},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9347},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9167},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9292},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9136},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8897},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8885},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.902},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.891},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8755},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9133},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.911},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8831},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9279},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9279},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9733},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9742},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9441},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9245},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9429},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9339},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9074},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9128},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.898},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9057},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8949},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8884},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8912},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8843},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8738},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9084},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9153},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9298},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9211},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.882},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9215},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9159},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.9148},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8745},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8442},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8727},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.893},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.88},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8627},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8505},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.855},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8788},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8777},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8646},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8587},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.826},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8313},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8249},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8271},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8526},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8537},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8347},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8384},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8558},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8782},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.841},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.814},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.8128},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7897},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7838},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7879},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7985},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7878},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.761},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7639},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.751},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7406},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7269},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7258},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7205},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7146},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7277},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7191},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.705},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7108},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7039},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6971},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7006},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7139},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.712},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6982},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6894},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6913},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7093},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7138},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7322},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7372},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7499},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7449},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7467},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7435},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7293},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7281},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7371},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.713},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7047},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7151},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6941},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7017},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6943},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7075},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7083},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7114},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7063},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6821},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6851},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6933},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6914},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6826},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6868},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6809},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6968},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.684},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6841},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6815},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6782},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6822},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6839},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6696},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6565},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6515},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.652},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6474},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6624},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6701},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6537},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6309},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6141},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6036},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6051},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7027},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7188},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7249},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7144},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7193},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7292},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7113},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.706},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7215},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.715},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7405},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7515},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7569},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7337},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7321},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7094},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7199},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7255},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7197},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7323},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7328},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7097},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6953},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6993},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7046},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7342},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7386},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7202},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.729},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7423},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7066},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.7066},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6907},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6882},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6868},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6609},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6711},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.666},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6732},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.664},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6508},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6367},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.623},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.624},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6137},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.623},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6306},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6214},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6039},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6016},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5955},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6005},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5817},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5857},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5941},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5939},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6041},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6044},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6082},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6049},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6189},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6221},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6114},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6099},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6082},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6116},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6097},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6126},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6165},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6161},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6126},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6146},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6202},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6366},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6353},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6396},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6468},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.633},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6182},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6262},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6343},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6336},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6249},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6183},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6266},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6027},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5999},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6014},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6177},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.62},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.607},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.597},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6071},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6098},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6261},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6304},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6416},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6345},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6419},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6344},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6408},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6307},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6201},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6178},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.623},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6294},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6291},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6299},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6318},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6453},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6281},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6207},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6201},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5874},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5936},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.601},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6207},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.623},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6379},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6281},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.6575},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.624},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5773},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5406},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5183},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5171},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5049},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5119},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5096},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5024},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5041},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4995},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4999},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4939},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4965},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5016},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5064},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5034},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5065},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4997},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5082},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.491},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4931},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4968},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4956},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5012},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5027},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4968},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5045},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.505},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4977},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.496},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5065},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5065},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5073},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5054},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.505},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5059},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4919},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4994},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5067},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5129},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4908},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.498},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4993},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.4973},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5038},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5131},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5289},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5181},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5228},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.524},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5196},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5157},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5172},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5106},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5009},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5003},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5002},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5167},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5101},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5112},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5101},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5206},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5217},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5218},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5237},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5364},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5284},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5306},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5302},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5328},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5409},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5399},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.543},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5374},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5324},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5281},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5216},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5229},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.527},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5272},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5291},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5135},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5182},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5207},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5247},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5297},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.528},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5274},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5402},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5499},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5466},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.556},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5556},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5594},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5517},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5548},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5537},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5579},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5596},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5476},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5563},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5611},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5367},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014539,"lxr_nv_fc":0.5415}],"priceMetricsList":[{"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},{"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}]}