window.pageData = {"fund":{"_id":3000000014561,"name":"东方汽车产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014561","tickerId":14561,"shortName":"东方汽车产业趋势混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-08T16:00:00.000Z","fundCollectionId":4000050390000,"followedNum":2,"status":"normal","setUpDate":"2022-02-08T16:00:00.000Z","setUpAssetScale":98739117.92,"setUpShares":98739117.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfqccyqshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"managers":[{"name":"李瑞","stockType":"fund_manager","stockCode":"8801482359","exchange":"fm","tickerId":1218170150},{"name":"张阳","stockType":"fund_manager","stockCode":"j101020802","exchange":"fm","tickerId":2625265600}],"hotMetrics":{"fss":{"stockId":3000000014561,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.049,"f_ind_h_s_r":0.951,"f_h_a":5782,"f_h_s_a":8510,"f_ind_h_s_r_c_1y":-0.02650000000000008,"f_ind_h_s_r_c_hy":-0.011300000000000088,"f_ins_h_s_r_c_1y":0.026500000000000003,"f_ins_h_s_r_c_hy":0.011300000000000004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014561,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.04759786476868327,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.08440287143789428,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.01820991060589339,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.024217500571167467,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.17973346139992796,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.12127494169473957,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.10388293248333816,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.4681176856611615},"fp":{"stockId":3000000014561,"type":"fp","f_p_r_fys":0.3197098191478498,"f_p_r_m1":0.2056380098945212,"f_p_r_m3":0.2822396505509783,"f_p_r_m6":0.4194966479832958,"f_cagr_p_r_fs":0.06249224862248459,"f_p_r_y1":0.6409604878668524,"f_p_r_d1":-0.01072865444792137,"f_p_r_y2":0.9475271411338935,"f_p_r_y3":0.6863820342081193,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000014561,"type":"ff","f_m_f":629838,"f_m_f_r":0.012,"f_c_f":104973,"f_c_f_r":0.002,"f_m_a_c_f":734811,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014561,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.2916,"f_nv_cr":-0.001468882875918065},"f_as":{"stockId":3000000014561,"type":"f_as","f_tas":20194621.691999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014560,"__csrcFundId":10671,"stockCode":"014560","shortName":"东方汽车产业趋势混合(014560)","masterFundShortName":"东方汽车产业趋势混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14560,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:16:10.359Z","status":"normal","exchange":"jj","name":"东方汽车产业趋势混合型证券投资基金","fundCollectionId":4000050390000,"followedNum":3,"inceptionDate":"2022-02-08T16:00:00.000Z","setUpDate":"2022-02-08T16:00:00.000Z","setUpAssetScale":159376618.9,"setUpShares":159376618.9,"pinyin":"dfqccyqshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":301292,"holdings":52100,"marketCap":4860930,"netValueRatio":0.0937,"quarterlyChange":0.44853283651606835,"stock":{"name":"海科新源","exchange":"sz","stockType":"company","stockCode":"301292","tickerId":301292}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":300390,"holdings":81400,"marketCap":4761900,"netValueRatio":0.0918,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":301358,"holdings":48300,"marketCap":3650514,"netValueRatio":0.0703,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":300490,"holdings":219900,"marketCap":3511803,"netValueRatio":0.0677,"quarterlyChange":0.33194328607172685,"stock":{"stockCode":"300490","exchange":"sz","stockType":"company","tickerId":300490,"name":"华自科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":603026,"holdings":38700,"marketCap":3353355,"netValueRatio":0.0646,"quarterlyChange":0.1582676112819137,"stock":{"stockCode":"603026","exchange":"sh","stockType":"company","tickerId":603026,"name":"石大胜华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":2738,"holdings":39200,"marketCap":2912560,"netValueRatio":0.0561,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":600110,"holdings":283900,"marketCap":2617558,"netValueRatio":0.0504,"quarterlyChange":0.30042313117066266,"stock":{"stockCode":"600110","exchange":"sh","stockType":"company","tickerId":600110,"name":"诺德股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":688275,"holdings":22332,"marketCap":2403146,"netValueRatio":0.0463,"quarterlyChange":0.4271883289124663,"stock":{"name":"万润新能","exchange":"sh","stockType":"company","stockCode":"688275","tickerId":688275}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":603906,"holdings":103700,"marketCap":2335324,"netValueRatio":0.045,"quarterlyChange":0.12543728135932075,"stock":{"stockCode":"603906","exchange":"sh","stockType":"company","tickerId":603906,"name":"龙蟠科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockId":2240,"holdings":54800,"marketCap":2197480,"netValueRatio":0.0423,"quarterlyChange":0.16468196340400865,"stock":{"stockCode":"002240","exchange":"sz","stockType":"company","tickerId":2240,"name":"盛新锂能"}}],"bondHoldings":[{"_id":"69e8fabb1398d79843002844","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockCode":"102310","stockName":"国债2513","holdings":16000,"marketCap":1615215,"netValueRatio":0.0311,"lastUpdated":"2026-04-22T16:43:39.581Z"},{"_id":"69e8fabb1398d79843002845","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014560,"stockCode":"019792","stockName":"25国债19","holdings":13000,"marketCap":1309817,"netValueRatio":0.0252,"lastUpdated":"2026-04-22T16:43:39.585Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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":"69f4cfa17ff287f64bbcb784","stockId":3000000014561,"source":"cn_info","declarationDate":"2022-02-09T16:00:00.000Z","appointmentDate":"2022-02-08T16:00:00.000Z","isEmployed":true,"managerId":7001218170150,"manager":{"_id":7001218170150,"name":"李瑞","tickerId":1218170150,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801482359","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014561,"name":"东方汽车产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014561","tickerId":14561,"shortName":"东方汽车产业趋势混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-08T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014561,"type":"f_as","f_m_f":629838,"f_m_f_r":0.012,"f_c_f":104973,"f_c_f_r":0.002,"f_m_a_c_f":734811,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":20194621.691999998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.3197,"managerCagr":0.0625,"managerTotalProfit":0.2916,"indexYearStartProfit":0.0383,"indexCagr":0.0078,"indexTotalProfit":0.0334},{"_id":"69f4cfa17ff287f64bbcb785","stockId":3000000014561,"source":"cn_info","declarationDate":"2026-02-25T16:00:00.000Z","appointmentDate":"2026-02-25T16:00:00.000Z","isEmployed":true,"managerId":7002625265600,"manager":{"_id":7002625265600,"name":"张阳","tickerId":2625265600,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020802","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014561,"name":"东方汽车产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014561","tickerId":14561,"shortName":"东方汽车产业趋势混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-08T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014561,"type":"f_as","f_m_f":629838,"f_m_f_r":0.012,"f_c_f":104973,"f_c_f_r":0.002,"f_m_a_c_f":734811,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":20194621.691999998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.3197,"managerCagr":0.2875,"managerTotalProfit":0.2875,"indexYearStartProfit":0.0383,"indexCagr":0.017,"indexTotalProfit":0.017}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.2916},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.2935},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1856},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.207},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1901},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1305},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1807},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1763},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1675},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1773},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1669},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1242},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1679},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.1126},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.062},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0199},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0121},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9961},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9903},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0187},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0153},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0248},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0713},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0674},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9953},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9533},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9456},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9147},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9214},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.895},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9352},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9476},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9833},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9792},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9699},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9716},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9447},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9273},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9341},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.935},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9289},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9403},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9844},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0088},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0032},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0093},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0012},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0053},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0024},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.991},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9983},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9996},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9826},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9824},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9935},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9991},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0073},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0139},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0354},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.046},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0331},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0642},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0407},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0491},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0384},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0492},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0508},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0394},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0427},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0342},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0534},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0314},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0155},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0209},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0219},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9959},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9787},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9837},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9597},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9615},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9543},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9526},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9397},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9141},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.898},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8856},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9063},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8698},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8829},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8989},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9133},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.929},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9189},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9303},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9093},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.913},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9141},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9414},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9638},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9668},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9405},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.925},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9245},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8994},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9099},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9666},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.978},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9739},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0116},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9794},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9692},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9189},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9227},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9172},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9182},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9169},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.897},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8868},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9149},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9099},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9346},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9224},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9264},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9166},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8912},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9033},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9097},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8971},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8766},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9116},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9248},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8925},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9338},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9657},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9972},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0064},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9996},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9747},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0041},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":1.0026},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9912},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9937},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9757},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9904},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9967},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9751},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9279},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9204},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8994},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8995},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9053},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8834},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8516},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8901},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9045},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.914},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9187},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9093},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9046},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9167},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9044},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8896},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9071},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.904},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8861},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8647},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8414},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8618},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8463},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8421},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8345},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8429},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.846},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8246},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8174},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.798},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.798},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7967},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8114},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.808},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8097},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8051},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.799},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8001},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8024},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7976},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8011},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7905},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7769},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7684},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7621},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7606},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7633},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7687},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7577},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.759},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7654},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7611},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7725},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7774},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7678},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7687},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7784},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7686},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7442},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7389},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7488},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7534},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.75},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7567},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7493},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7671},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7691},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7591},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7691},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.766},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7737},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7652},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7604},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7628},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7798},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7705},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7741},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7845},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7972},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7963},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8021},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7988},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7976},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8022},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7894},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8042},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8062},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8124},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7952},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8081},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8004},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8083},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7871},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7686},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7569},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7641},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7604},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7656},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7405},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7467},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7289},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7276},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7278},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7471},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7536},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7418},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7186},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6931},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6796},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6986},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7943},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8211},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8096},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.819},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8302},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8343},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8345},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8234},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8491},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8483},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8832},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8788},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8798},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8777},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8719},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8488},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8797},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8776},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8852},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8948},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8944},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.874},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8592},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8455},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8482},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9037},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.9157},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8988},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8879},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8978},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8766},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8695},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8275},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8341},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8296},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8233},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8477},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8248},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.829},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8231},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.805},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7631},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7455},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7554},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.737},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7442},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7547},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7374},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7293},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7219},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7196},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7272},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6929},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6984},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7034},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6985},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.697},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6862},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6911},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7059},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7284},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7451},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7468},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7559},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7372},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7403},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7316},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7478},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.745},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7379},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7297},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7324},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7441},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7608},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7594},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7575},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7504},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7434},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7376},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7325},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7412},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7464},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7328},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7159},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7284},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7152},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.731},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7382},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7656},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7658},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7646},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7443},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7571},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7791},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.802},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8079},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.8214},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.789},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7781},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.769},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7722},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7529},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7274},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7417},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7401},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7387},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7388},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7352},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7405},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.735},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.726},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.727},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6907},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6932},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7005},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7215},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7091},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7392},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.7458},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.779},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.727},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6652},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.636},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6162},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.618},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6042},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6031},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.602},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5988},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5929},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.598},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6035},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5978},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.594},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6006},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6037},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.594},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5922},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5792},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5942},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5757},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5673},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5732},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5829},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5856},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5837},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5926},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5909},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5994},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5999},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5987},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.595},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6002},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.5956},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6005},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6096},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6064},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.605},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6254},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6373},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6415},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6246},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6263},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6262},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6129},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6128},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6344},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.649},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6475},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6514},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6553},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6689},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6589},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6637},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6651},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6551},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.639},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6127},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6179},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6167},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6181},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6214},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6301},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6263},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6263},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6189},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6317},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.621},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6312},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6492},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6448},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6563},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6679},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6549},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6458},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6447},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6373},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6341},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6316},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6381},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6504},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.648},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6506},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6425},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6331},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6249},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6246},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6293},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6253},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6381},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6502},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6423},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.648},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6494},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6465},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6494},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6594},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6577},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6596},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6691},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6655},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6812},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014561,"lxr_nv_fc":0.6789}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"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}]}