window.pageData = {"fund":{"_id":3000000014598,"stockCode":"014598","shortName":"永赢合享混合发起A","masterFundShortName":"永赢合享混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14598,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-12-21T16:00:00.000Z","name":"永赢合享混合型发起式证券投资基金","fundCollectionId":4000050880000,"followedNum":2,"setUpDate":"2021-12-21T16:00:00.000Z","setUpAssetScale":10059643.14,"setUpShares":10059643.14,"pinyin":"yyhxhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"managers":[{"name":"曾琬云","stockType":"fund_manager","stockCode":"db20801766","exchange":"fm","tickerId":262325210920}],"hotMetrics":{"fss":{"stockId":3000000014598,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.309326,"f_ins_h_s_r_c_hy":-0.04933500000000002,"f_ins_h_s_r_c_1y":-0.20060299999999998,"f_ind_h_s_r":0.690674,"f_ind_h_s_r_c_hy":0.04933500000000002,"f_ind_h_s_r_c_1y":0.20060299999999998,"f_h_a":4509,"f_h_s_a":18175,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014598,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4397155239471052,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.5773757628596339,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.6073483842408145,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.4794473624115095,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.6593776282590412,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5666450356911097,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.4686909777713206,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.41555018669009447},"fp":{"stockId":3000000014598,"type":"fp","f_p_r_fys":0.058327421770316246,"f_p_r_m1":0.04190269263598978,"f_p_r_m3":-0.014965886582055554,"f_p_r_m6":0.052685221481771904,"f_p_r_y1":0.1455507209282485,"f_cagr_p_r_fs":0.07027602671057398,"f_p_r_d1":-0.002418964683115532,"f_p_r_y2":0.28500334960283324,"f_p_r_y3":0.1946792419254384,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014598,"type":"ff","f_m_f":777728,"f_m_f_r":0.008,"f_c_f":97216,"f_c_f_r":0.001,"f_m_a_c_f":874944,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000014598,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.3427,"f_nv_cr":-0.00200683811505864},"f_as":{"stockId":3000000014598,"type":"f_as","f_tas":61246620.1812,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014599,"name":"永赢合享混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014599","tickerId":14599,"shortName":"永赢合享混合发起C","currency":"CNY","__csrcFundId":10685,"lastUpdated":"2025-01-04T00:32:15.558Z","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050880000,"followedNum":1,"status":"normal","setUpDate":"2021-12-21T16:00:00.000Z","setUpAssetScale":71211,"setUpShares":71211,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yyhxhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":1000000000002015,"holdings":54792,"marketCap":3275230,"netValueRatio":0.0415,"quarterlyChange":0.04394757131842697,"stock":{"exchange":"hk","stockType":"company","stockCode":"02015","tickerId":2015,"name":"理想汽车-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":2568,"holdings":157100,"marketCap":2662845,"netValueRatio":0.0338,"quarterlyChange":-0.22283356258596987,"stock":{"stockCode":"002568","exchange":"sz","stockType":"company","tickerId":2568,"name":"百润股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":300782,"holdings":30100,"marketCap":2399873,"netValueRatio":0.0304,"quarterlyChange":-0.021477663230240585,"stock":{"stockCode":"300782","exchange":"sz","stockType":"company","tickerId":300782,"name":"卓胜微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":600398,"holdings":354100,"marketCap":2312273,"netValueRatio":0.0293,"quarterlyChange":0.07933884297520688,"stock":{"stockCode":"600398","exchange":"sh","stockType":"company","tickerId":600398,"name":"海澜之家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":688508,"holdings":29960,"marketCap":1695136,"netValueRatio":0.0215,"quarterlyChange":-0.07093596059113316,"stock":{"stockCode":"688508","tickerId":688508,"exchange":"sh","stockType":"company","name":"芯朋微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":2244,"holdings":169300,"marketCap":1652368,"netValueRatio":0.021,"quarterlyChange":-0.028855721393034606,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":300454,"holdings":15600,"marketCap":1586832,"netValueRatio":0.0201,"quarterlyChange":-0.11670718999652674,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":688018,"holdings":10795,"marketCap":1586433,"netValueRatio":0.0201,"quarterlyChange":-0.13552941176470612,"stock":{"stockCode":"688018","exchange":"sh","stockType":"company","tickerId":688018,"name":"乐鑫科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":1000000000000960,"holdings":232000,"marketCap":1546575,"netValueRatio":0.0196,"quarterlyChange":-0.10870624999999967,"stock":{"stockCode":"00960","exchange":"hk","stockType":"company","tickerId":960,"name":"龙湖集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockId":858,"holdings":14900,"marketCap":1538723,"netValueRatio":0.0195,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}}],"bondHoldings":[{"_id":"69e8fabd1398d7984300285f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockCode":"102278","stockName":"国债2417","holdings":44000,"marketCap":4540462,"netValueRatio":0.0576,"lastUpdated":"2026-04-22T16:43:41.006Z"},{"_id":"69e8fabd1398d79843002860","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockCode":"019792","stockName":"25国债19","holdings":40000,"marketCap":4030207,"netValueRatio":0.0511,"lastUpdated":"2026-04-22T16:43:41.010Z"},{"_id":"69e8fabd1398d79843002861","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockCode":"128121","stockName":"宏川转债","holdings":12600,"marketCap":1548930,"netValueRatio":0.0196,"lastUpdated":"2026-04-22T16:43:41.014Z"},{"_id":"69e8fabd1398d79843002862","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockCode":"127018","stockName":"本钢转债","holdings":11260,"marketCap":1340893,"netValueRatio":0.017,"lastUpdated":"2026-04-22T16:43:41.017Z"},{"_id":"69e8fabd1398d79843002863","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014598,"stockCode":"127046","stockName":"百润转债","holdings":9580,"marketCap":1216525,"netValueRatio":0.0154,"lastUpdated":"2026-04-22T16:43:41.021Z"}],"lastFsMetrics":{"latestTurnoverRate":3.3164721244230986,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48232,"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":"69eb8797268fdedf35267b32","stockId":3000000014598,"source":"cn_info","declarationDate":"2021-12-22T16:00:00.000Z","appointmentDate":"2021-12-21T16:00:00.000Z","isEmployed":true,"managerId":7262325210920,"manager":{"_id":7262325210920,"name":"曾琬云","tickerId":262325210920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20801766","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000014598,"stockCode":"014598","shortName":"永赢合享混合发起A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14598,"currency":"CNY","exchange":"jj","inceptionDate":"2021-12-21T16:00:00.000Z","name":"永赢合享混合型发起式证券投资基金","followedNum":2},"fundHotMetrics":{"stockId":3000000014598,"type":"f_as","f_m_f":777728,"f_m_f_r":0.008,"f_c_f":97216,"f_c_f_r":0.001,"f_m_a_c_f":874944,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-12-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001,"f_tas":61246620.1812,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.0583,"managerCagr":0.0703,"managerTotalProfit":0.3427,"indexYearStartProfit":0.0301,"indexCagr":-0.0069,"indexTotalProfit":-0.0295}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3427},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3454},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3531},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3518},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3539},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3401},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3375},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3248},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.327},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3124},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3131},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.298},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3107},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2837},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2828},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2875},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2941},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2772},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2845},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2902},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.286},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3002},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2887},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.277},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3033},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3071},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3307},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3298},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3369},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3315},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3408},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3469},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3448},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3399},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3406},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3314},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3344},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3437},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3666},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3801},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3784},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3956},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.385},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3884},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3996},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3965},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3966},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3959},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3772},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3736},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.368},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3534},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3308},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3598},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3751},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.367},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3518},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3473},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3631},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3466},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3282},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3264},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3238},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3214},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3235},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3191},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3181},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3271},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3113},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3046},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3024},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2998},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2853},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2687},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2705},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2677},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2704},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2694},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2657},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2608},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2664},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2578},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2552},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2602},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.253},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2557},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2539},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.246},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2532},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2513},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2579},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2584},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2568},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2597},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2639},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2694},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2653},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2606},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2608},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2609},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2605},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.256},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2667},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2712},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2745},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2796},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2845},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2924},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2889},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2926},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2915},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2784},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2811},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2792},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2805},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2932},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2843},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2782},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2818},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2796},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2809},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2755},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2705},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2693},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2733},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2695},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2682},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2856},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2879},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2751},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2862},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2868},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.3011},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2933},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2871},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2849},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2906},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2891},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2788},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2838},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2828},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2861},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2942},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.281},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2828},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2833},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.282},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2773},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2812},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2877},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2834},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2677},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2688},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2752},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2876},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2818},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2778},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2725},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2866},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.289},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2802},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2626},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2631},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2574},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2565},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2487},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2362},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2449},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2407},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.243},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2367},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2422},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2436},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2393},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2361},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2344},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2344},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2447},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.246},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2387},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2457},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2439},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2367},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2369},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2311},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2252},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.219},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2157},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2146},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.217},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2165},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2172},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.208},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2118},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1981},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1983},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1964},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1962},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1953},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1929},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1843},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1832},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1847},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1734},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1656},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1652},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1671},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1738},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1771},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1771},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1741},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1803},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1881},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1827},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1945},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1863},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.185},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.174},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1677},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1646},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1722},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.161},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1665},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1731},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1709},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1757},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1886},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1859},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1794},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1824},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1864},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.197},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1928},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1923},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1811},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1916},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1903},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1931},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1759},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1669},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1677},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1772},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1721},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1759},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.168},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1665},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1632},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1647},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.157},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1668},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.175},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1745},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1689},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1523},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1352},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1218},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2039},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2089},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2119},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2126},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2121},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2171},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.211},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2067},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2075},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2104},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2293},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2366},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.243},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2386},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2363},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2199},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2252},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2301},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2372},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2402},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2411},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2222},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2201},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2163},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2177},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2486},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2495},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2241},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2316},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2335},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2184},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2149},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1931},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.2009},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1945},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1931},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1978},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.18},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1906},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1791},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1572},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1388},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1315},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1399},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.126},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1257},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1333},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1282},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1248},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1189},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1195},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.123},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0949},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0938},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1073},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.102},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1077},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0953},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1062},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1189},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1381},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1524},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1557},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1584},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1516},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1587},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1527},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1639},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.162},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1631},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1606},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.167},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1772},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.184},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1771},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1692},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1645},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1627},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1566},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1536},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1583},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1587},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1627},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1532},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1531},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1485},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1505},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.152},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1573},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1575},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1517},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1505},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1523},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1524},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1576},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1577},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1704},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1456},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1416},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1268},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1273},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1042},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0905},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1009},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0934},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.096},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1107},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1038},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0866},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0958},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0895},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0833},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0708},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0436},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.043},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0425},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0487},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0255},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0558},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.059},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1195},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0628},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0153},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9841},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.957},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9518},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.925},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9255},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9305},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9191},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9266},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9351},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9372},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9397},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9452},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.952},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9594},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9493},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9486},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9441},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9558},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9404},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9306},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9308},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9356},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9281},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9279},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9345},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9373},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9515},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9542},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9675},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9681},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9741},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9752},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9791},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.98},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9784},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9796},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9723},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9773},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9807},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9829},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9659},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9655},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.968},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.962},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9625},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9762},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9912},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9957},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9958},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9926},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9969},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9962},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0029},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0012},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9927},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9941},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9886},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0003},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9992},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0078},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0096},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0116},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0036},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0036},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0065},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0165},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9979},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":0.9929},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0077},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0187},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0375},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0439},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0451},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0508},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0582},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0632},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0624},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0566},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0563},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0641},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0696},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0671},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0805},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0833},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0808},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0833},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0888},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0846},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0865},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0955},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0942},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.1},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0964},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0859},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0823},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0831},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.084},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0841},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0852},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0755},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0819},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0722},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0638},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014598,"lxr_nv_fc":1.0652}],"priceMetricsList":[{"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}]}