window.pageData = {"fund":{"_id":3000000014818,"stockCode":"014818","shortName":"国金新兴价值混合A","masterFundShortName":"国金新兴价值混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14818,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国金新兴价值混合型证券投资基金","fundCollectionId":4000050690000,"inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":1,"setUpDate":"2022-03-07T16:00:00.000Z","setUpAssetScale":160434363.2,"setUpShares":160434363.2,"pinyin":"gjxxjzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50690000","tickerId":50690000,"name":"国金基金管理有限公司"},"managers":[{"name":"张望","stockType":"fund_manager","stockCode":"db20701943","exchange":"fm","tickerId":2623205010}],"hotMetrics":{"fss":{"stockId":3000000014818,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5771999999999999,"f_ins_h_s_r_c_hy":-0.018900000000000028,"f_ins_h_s_r_c_1y":0.5683999999999999,"f_ind_h_s_r":0.4228,"f_ind_h_s_r_c_hy":0.018900000000000028,"f_ind_h_s_r_c_1y":-0.5684,"f_h_a":1599,"f_h_s_a":24378,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014818,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.06685917370057752,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.038390227941978404,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.05732625055334219,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.1019406392694064,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.08310315840038429,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.10326933056564608,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.10846522433570495,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.2590513920986024},"fp":{"stockId":3000000014818,"type":"fp","f_p_r_fys":0.2491248066433298,"f_p_r_m1":0.2822162794584657,"f_p_r_m3":0.16526163894585033,"f_p_r_m6":0.29651850599966356,"f_cagr_p_r_fs":0.10926846311570859,"f_p_r_y1":0.8726962040766533,"f_p_r_d1":-0.011063170704724068,"f_p_r_y2":1.046006134151221,"f_p_r_y3":0.632581400297934,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000014818,"type":"ff","f_m_f":390441,"f_m_f_r":0.012,"f_c_f":65073,"f_c_f_r":0.002,"f_m_a_c_f":455514,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014818,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.5343,"f_nv_cr":-0.008529886914377949},"f_as":{"stockId":3000000014818,"type":"f_as","f_tas":56593530.721,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014819,"name":"国金新兴价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014819","tickerId":14819,"shortName":"国金新兴价值混合C","currency":"CNY","__csrcFundId":10842,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.099Z","fundCollectionId":4000050690000,"inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-03-07T16:00:00.000Z","setUpAssetScale":123038316.29,"setUpShares":123038316.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gjxxjzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":688256,"holdings":16121,"marketCap":15846943,"netValueRatio":0.0702,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":1000000000006869,"holdings":88000,"marketCap":14219026,"netValueRatio":0.063,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":1000000000001347,"holdings":182000,"marketCap":12478114,"netValueRatio":0.0553,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":1000000000001888,"holdings":703000,"marketCap":11880463,"netValueRatio":0.0527,"quarterlyChange":0.45108695652173947,"stock":{"stockCode":"01888","exchange":"hk","stockType":"company","tickerId":1888,"name":"建滔积层板"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":2851,"holdings":119800,"marketCap":11644560,"netValueRatio":0.0516,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":301196,"holdings":109800,"marketCap":10936080,"netValueRatio":0.0485,"quarterlyChange":0.24556906252809552,"stock":{"stockCode":"301196","tickerId":301196,"exchange":"sz","stockType":"company","name":"唯科科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":1000000000009988,"holdings":98000,"marketCap":10296962,"netValueRatio":0.0456,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":300666,"holdings":72500,"marketCap":10093450,"netValueRatio":0.0447,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014818,"stockId":300750,"holdings":24000,"marketCap":9640800,"netValueRatio":0.0427,"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":3000000014818,"stockId":688545,"holdings":209698,"marketCap":9574810,"netValueRatio":0.0424,"quarterlyChange":0.21597869507323542,"stock":{"name":"兴福电子","exchange":"sh","stockType":"company","stockCode":"688545","tickerId":688545}}],"lastFsMetrics":{"latestTurnoverRate":3.83224024406719,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48213,"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":"69ea37b7593b4485974cac43","stockId":3000000014818,"source":"cn_info","declarationDate":"2022-09-23T16:00:00.000Z","appointmentDate":"2022-03-07T16:00:00.000Z","departureDate":"2022-09-22T16:00:00.000Z","isEmployed":false,"managerId":7002608190010,"manager":{"_id":7002608190010,"name":"张航","tickerId":2608190010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20683082","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000014818,"stockCode":"014818","shortName":"国金新兴价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14818,"currency":"CNY","exchange":"jj","name":"国金新兴价值混合型证券投资基金","inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014818,"type":"f_as","f_m_f":390441,"f_m_f_r":0.012,"f_c_f":65073,"f_c_f_r":0.002,"f_m_a_c_f":455514,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":56593530.721,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.2491,"managerCagr":0.0458,"managerTotalProfit":0.0458,"indexYearStartProfit":0.0338,"indexCagr":-0.096,"indexTotalProfit":-0.096},{"_id":"69ea37b7593b4485974cac44","stockId":3000000014818,"source":"cn_info","declarationDate":"2024-04-17T16:00:00.000Z","appointmentDate":"2024-04-17T16:00:00.000Z","isEmployed":true,"managerId":7002623205010,"manager":{"_id":7002623205010,"name":"张望","tickerId":2623205010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20701943","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014818,"stockCode":"014818","shortName":"国金新兴价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14818,"currency":"CNY","exchange":"jj","name":"国金新兴价值混合型证券投资基金","inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014818,"type":"f_as","f_m_f":390441,"f_m_f_r":0.012,"f_c_f":65073,"f_c_f_r":0.002,"f_m_a_c_f":455514,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":56593530.721,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.2491,"managerCagr":0.4059,"managerTotalProfit":0.9856,"indexYearStartProfit":0.0338,"indexCagr":0.1568,"indexTotalProfit":0.3408},{"_id":"69ea37b7593b4485974cac45","stockId":3000000014818,"source":"cn_info","declarationDate":"2024-04-17T16:00:00.000Z","appointmentDate":"2022-03-07T16:00:00.000Z","departureDate":"2024-04-17T16:00:00.000Z","isEmployed":false,"managerId":7000320210180,"manager":{"_id":7000320210180,"name":"陈恬","tickerId":320210180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20807674","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014818,"stockCode":"014818","shortName":"国金新兴价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14818,"currency":"CNY","exchange":"jj","name":"国金新兴价值混合型证券投资基金","inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014818,"type":"f_as","f_m_f":390441,"f_m_f_r":0.012,"f_c_f":65073,"f_c_f_r":0.002,"f_m_a_c_f":455514,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":56593530.721,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.2491,"managerCagr":-0.1149,"managerTotalProfit":-0.2273,"indexYearStartProfit":0.0338,"indexCagr":-0.0808,"indexTotalProfit":-0.1631}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.5343},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.5475},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.5129},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.5105},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.4752},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.452},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.4151},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.411},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3819},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3824},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3589},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3414},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2442},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2339},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2208},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2575},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2194},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.27},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.264},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2601},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2916},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2389},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1966},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.25},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2561},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3093},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2783},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3294},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.321},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3438},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3621},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3892},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.315},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3477},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.364},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3437},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3557},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.4284},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.413},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.4076},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3704},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3486},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3147},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.343},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2992},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.31},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2954},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2396},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2422},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2768},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3041},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.284},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3296},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3268},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3644},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3312},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3107},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3167},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.312},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2966},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2613},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2979},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2999},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2895},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2936},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.261},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2867},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2755},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2609},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2671},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2609},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2283},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2409},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2317},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2304},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2284},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2289},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2058},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2017},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1624},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1619},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1816},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.136},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1639},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.208},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.193},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2125},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2109},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2051},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1621},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1491},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1366},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1437},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1528},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1391},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1311},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1347},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1111},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0836},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.077},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1294},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1376},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1381},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1373},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1408},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1736},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1616},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1653},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1851},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1993},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2255},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1805},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1832},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2037},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2137},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2597},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2759},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2598},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2692},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2353},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1834},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1944},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1905},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1563},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1337},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1828},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1988},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1751},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.239},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2415},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.3033},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.282},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.269},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.246},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.295},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2934},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2853},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2602},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2636},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2489},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2128},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1987},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2029},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1855},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1284},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1002},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1065},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.106},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0618},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1324},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1413},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2004},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1832},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.2058},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1384},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.152},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.1135},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0388},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0491},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0208},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0333},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":1.0064},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9933},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.995},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9712},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9463},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9383},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9624},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9572},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.948},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9453},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9342},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9519},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9477},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9609},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9581},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9445},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9233},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9069},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9021},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.91},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9082},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9024},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8855},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8973},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8722},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8632},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8597},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8597},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8748},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8505},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8557},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8499},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8451},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8636},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.868},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8643},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8549},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8521},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8357},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8174},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8195},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8277},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8346},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8224},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8286},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8158},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8247},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8316},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8287},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8335},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8239},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8003},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7941},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7929},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8054},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7944},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7956},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.803},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8075},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.82},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8274},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8234},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8182},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8176},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.823},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8391},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8317},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.844},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8242},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8368},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8392},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.848},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.832},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8114},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8111},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8084},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8098},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8193},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7961},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7954},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7871},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7847},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.775},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.788},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7913},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7784},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7571},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7455},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7231},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7196},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8263},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8443},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8497},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8509},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8518},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8575},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8567},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8478},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8701},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8553},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8861},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8964},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9041},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8873},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8901},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8773},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8954},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8994},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8939},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9039},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.905},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8754},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8561},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8529},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8629},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.9047},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.909},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8912},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8917},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8973},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8524},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8547},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8407},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8434},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8395},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8239},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8502},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8343},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8406},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8311},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.819},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7985},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8135},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8354},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8182},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8354},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8298},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.819},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8029},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7964},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7872},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8019},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7783},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7846},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7986},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8021},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.807},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8003},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7981},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7962},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8055},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8147},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8234},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8281},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8173},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8159},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.809},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8068},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8095},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8071},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8086},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8069},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8178},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8323},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8214},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8115},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8147},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8224},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8151},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8117},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8214},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8296},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8146},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8034},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8126},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7844},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.782},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7965},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.824},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.832},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8234},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8055},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8257},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8572},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8907},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8708},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8894},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8755},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8749},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8646},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8706},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.831},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8133},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.84},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.836},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8334},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8468},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8513},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8426},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8453},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8597},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8542},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8406},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7997},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7988},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8118},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8276},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8142},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8273},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8267},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8682},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.8007},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7321},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7043},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6827},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6807},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6513},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.655},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6541},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6484},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6538},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6424},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6425},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6439},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6375},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6394},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6505},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6516},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6642},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6585},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.681},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6665},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6725},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6751},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6814},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6879},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6899},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6904},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6863},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6913},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6915},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6829},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6808},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6865},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6819},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6778},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.673},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6797},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6783},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6681},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6911},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.715},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7174},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6975},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7074},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6988},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.6861},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7078},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7122},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7345},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7354},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7466},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7425},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7649},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7603},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7599},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7752},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7691},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7719},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7518},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7522},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7444},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7454},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7515},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7576},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7443},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7444},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7355},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7474},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7376},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7507},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.762},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7631},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7654},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7675},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7606},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7647},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7472},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7423},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7392},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7437},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7532},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7423},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7535},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7464},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7374},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7409},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7488},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7446},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7525},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7419},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7508},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7605},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7698},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7775},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7628},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7575},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7604},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7641},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.767},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7691},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7695},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7635},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7634},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7663},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7672},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7691},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7719},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014818,"lxr_nv_fc":0.7574}],"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}]}