window.pageData = {"fund":{"_id":3000000014727,"stockCode":"014727","shortName":"易方达成长动力混合A","masterFundShortName":"易方达成长动力混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14727,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"易方达成长动力混合型证券投资基金","fundCollectionId":4000050110000,"followedNum":7,"inceptionDate":"2022-02-07T16:00:00.000Z","setUpDate":"2022-02-07T16:00:00.000Z","setUpAssetScale":320682475.34,"setUpShares":320682475.34,"pinyin":"yfdczdlhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"刘健维","stockType":"fund_manager","stockCode":"8801616851","exchange":"fm","tickerId":121023190290}],"hotMetrics":{"fss":{"stockId":3000000014727,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1594,"f_ins_h_s_r_c_hy":-0.08080000000000001,"f_ins_h_s_r_c_1y":-0.10510000000000003,"f_ind_h_s_r":0.8406,"f_ind_h_s_r_c_hy":0.08079999999999998,"f_ind_h_s_r_c_1y":0.10510000000000008,"f_h_a":4597,"f_h_s_a":75206,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014727,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.09951132829853399,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.06794634093139928,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.04468344605832132,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.07808219178082192,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.015733845784290174,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.00947067981318111,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.0034848264846812837,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.05393505778756191},"fp":{"stockId":3000000014727,"type":"fp","f_p_r_fys":0.22779955325156975,"f_p_r_m1":0.20484718143843805,"f_p_r_m3":0.20914788527788142,"f_p_r_m6":0.3412523020257823,"f_cagr_p_r_fs":0.28958878656273557,"f_p_r_y1":1.6648371752652737,"f_p_r_d1":-0.0038048533017672748,"f_p_r_y2":2.413239601640302,"f_p_r_y3":2.0260725044146692,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000014727,"type":"ff","f_m_f":2188033,"f_m_f_r":0.012,"f_c_f":364672,"f_c_f_r":0.002,"f_m_a_c_f":2552705,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014727,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":2.9132,"f_nv_cr":0.028781297453826182},"f_as":{"stockId":3000000014727,"type":"f_as","f_tas":2091474151.4148,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014728,"name":"易方达成长动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014728","tickerId":14728,"shortName":"易方达成长动力混合C","currency":"CNY","__csrcFundId":10746,"exchange":"jj","lastUpdated":"2025-01-08T23:14:28.874Z","inceptionDate":"2022-02-07T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":10,"status":"normal","setUpDate":"2022-02-07T16:00:00.000Z","setUpAssetScale":90533490.02,"setUpShares":90533490.02,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdczdlhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":300502,"holdings":698195,"marketCap":309188673,"netValueRatio":0.0893,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":300308,"holdings":455541,"marketCap":259389600,"netValueRatio":0.0749,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":600522,"holdings":7473800,"marketCap":224886642,"netValueRatio":0.065,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":300750,"holdings":559760,"marketCap":224855592,"netValueRatio":0.065,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":601138,"holdings":3779492,"marketCap":194492658,"netValueRatio":0.0562,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":600487,"holdings":2559800,"marketCap":134799068,"netValueRatio":0.0389,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":601211,"holdings":4810086,"marketCap":79799326,"netValueRatio":0.0231,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":601688,"holdings":4047900,"marketCap":72052620,"netValueRatio":0.0208,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":2384,"holdings":623200,"marketCap":64376560,"netValueRatio":0.0186,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014727,"stockId":688301,"holdings":580166,"marketCap":63058242,"netValueRatio":0.0182,"quarterlyChange":0.07496785678963458,"stock":{"stockCode":"688301","tickerId":688301,"exchange":"sh","stockType":"company","name":"奕瑞科技"}}],"lastFsMetrics":{"latestTurnoverRate":5.227382008973161,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48208,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e90cb67d4d6e1c344212a9","stockId":3000000014727,"source":"cn_info","declarationDate":"2022-02-08T16:00:00.000Z","appointmentDate":"2022-02-07T16:00:00.000Z","isEmployed":true,"managerId":7121023190290,"manager":{"_id":7121023190290,"name":"刘健维","tickerId":121023190290,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616851","exchange":"fm","followedNum":16,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000014727,"stockCode":"014727","shortName":"易方达成长动力混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14727,"currency":"CNY","exchange":"jj","name":"易方达成长动力混合型证券投资基金","followedNum":7,"inceptionDate":"2022-02-07T16:00:00.000Z","memoNum":1},"fundHotMetrics":{"stockId":3000000014727,"type":"f_as","f_m_f":2188033,"f_m_f_r":0.012,"f_c_f":364672,"f_c_f_r":0.002,"f_m_a_c_f":2552705,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2091474151.4148,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.2278,"managerCagr":0.2896,"managerTotalProfit":1.9132,"indexYearStartProfit":0.0367,"indexCagr":0.0097,"indexTotalProfit":0.0414}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.9132},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.8317},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.8022},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.7807},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.727},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.6608},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.6772},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.6284},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.6252},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.5638},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.5622},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4461},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4418},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4181},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4534},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4042},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4371},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4181},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4063},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4411},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3865},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3433},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4179},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.379},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4103},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3551},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4186},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4067},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3993},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4218},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3981},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3173},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3578},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3728},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3316},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3633},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3974},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4098},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3841},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3585},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3293},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3571},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3448},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3693},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3593},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3004},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3005},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3336},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3653},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3545},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3959},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.371},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4055},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4047},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.382},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3888},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4093},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3875},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3542},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4026},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4059},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3908},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3677},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3514},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3773},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3781},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3784},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4159},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4166},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4117},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3727},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4156},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4094},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4136},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4098},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4045},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3785},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.368},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2915},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3485},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2644},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3026},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3374},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3184},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3714},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3703},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3374},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2653},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2511},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2471},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2562},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2649},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2437},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2303},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2288},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1622},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1057},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1212},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2142},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2193},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2051},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.221},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2142},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2768},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2633},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2698},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3076},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3646},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3193},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2957},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3298},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3048},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3838},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.4159},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3439},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.3339},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.263},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1636},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.172},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1922},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1056},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0601},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1337},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1212},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0685},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1515},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1758},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2387},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.211},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.2284},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1833},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.217},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1928},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1977},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1759},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1177},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.1053},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0853},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0708},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0592},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0898},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0933},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9697},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9264},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.946},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9885},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9018},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9818},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9683},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":2.0237},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9808},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.9479},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.8546},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.8552},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.87},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.7954},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.7345},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.7441},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.7595},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.7389},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.703},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.6819},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.7237},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.628},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5849},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5507},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5425},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5469},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5435},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5262},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5238},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5537},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5306},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.5311},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.4721},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.439},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.4335},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.4139},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.422},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.4276},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.4135},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.419},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3789},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3902},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3408},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3292},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3334},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3352},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.3315},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2838},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2928},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2944},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2622},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2837},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.276},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2559},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.236},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2294},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2123},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1969},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1952},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2058},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2146},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1898},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.194},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1748},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.181},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1751},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1702},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1777},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1674},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1683},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1445},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1269},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1283},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1406},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1194},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1092},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1224},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1199},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1303},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1407},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1421},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1372},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1351},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1294},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1478},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1487},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1589},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1347},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1494},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1369},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1408},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1137},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1032},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1013},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.103},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0943},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.108},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0932},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0952},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0753},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0766},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0697},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0831},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.089},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0801},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0633},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0413},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0172},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0169},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1206},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1429},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1382},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1365},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1479},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1571},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1583},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.154},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1657},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1643},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1821},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.193},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2088},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1919},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1895},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1717},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1849},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1851},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1782},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1827},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.184},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1519},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1425},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1342},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1406},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1902},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2024},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1897},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1983},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.2068},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.172},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1765},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1615},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1713},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1497},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1416},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1619},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1474},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1497},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1456},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1306},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0995},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1151},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1437},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1259},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1378},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1292},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1141},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0906},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0816},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.078},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0924},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0537},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0597},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0842},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0811},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0888},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0633},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0601},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0785},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.105},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1342},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.142},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1483},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1199},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1216},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1089},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1229},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1197},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0989},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1023},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0954},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1058},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1217},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1093},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0978},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.097},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1047},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0926},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0795},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0954},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1037},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0819},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.066},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0804},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.053},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0601},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0688},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0987},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1059},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0973},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0721},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0968},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1241},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1593},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1354},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1523},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1252},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1353},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1266},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1266},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1016},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0829},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1016},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0999},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1031},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1154},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1314},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1165},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1148},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1348},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1189},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1103},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0553},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0517},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.072},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0943},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0737},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0999},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1052},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.1895},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0678},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9642},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9213},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8953},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8952},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8536},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8597},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8638},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8686},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8739},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8649},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.867},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8608},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8508},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8516},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8714},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8665},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8759},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8669},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8885},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8669},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8704},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8666},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8768},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8874},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8923},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8925},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8891},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8956},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8964},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8843},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8844},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8929},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8822},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8806},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8731},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.882},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8816},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8634},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9044},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9435},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9376},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9181},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9276},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9234},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9161},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9369},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9471},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.971},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9708},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9806},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9846},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0146},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0053},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0117},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0219},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0114},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9916},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9579},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9609},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9593},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9598},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9635},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9755},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9685},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9686},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9618},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.978},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9605},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9729},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9889},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9881},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9971},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":1.0023},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9944},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9856},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9542},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9356},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9313},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9262},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9417},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.936},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9448},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9387},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9153},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9178},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9161},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9178},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9324},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9204},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9415},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9468},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9523},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9522},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9394},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9345},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9267},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9323},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9341},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9309},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9407},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9379},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9478},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9503},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9405},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9441},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.9249},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.894},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014727,"lxr_nv_fc":0.8985}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62}]}