window.pageData = {"fund":{"_id":3000000014886,"name":"长盛匠心研究精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014886","tickerId":14886,"shortName":"长盛匠心研究混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050070000,"inceptionDate":"2022-07-04T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-07-04T16:00:00.000Z","setUpAssetScale":118085860.97,"setUpShares":118085860.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csjxyjjxhhxzqtzjj","fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7000711157050,"name":"郭堃","gender":"m","educationCode":"001002","resume":"郭堃先生：基金经理，硕士。曾任阳光资产管理股份有限公司行业研究部新能源和家电行业分析师、制造业研究组组长。历任泓德战略转型股票型证券投资基金基金经理、泓德泓信灵活配置混合型证券投资基金基金经理、泓德泓益量化混合型证券投资基金基金经理、泓德泓汇灵活配置混合型证券投资基金基金经理、泓德泓华灵活配置混合型证券投资基金基金经理。2019年12月加入长盛基金管理有限公司，自2020年5月27日起任长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，自2020年8月26日起兼任长盛制造精选混合型证券投资基金基金经理，自2020年9月23日起兼任长盛核心成长混合型证券投资基金基金经理，自2021年1月7日起兼任长盛同德主题增长混合型证券投资基金基金经理，自2021年2月3日起兼任长盛优势企业精选混合型证券投资基金基金经理。拟任长盛匠心研究精选混合型证券投资基金基金经理。2021年7月1日起任长盛基金管理有限公司副总经理。","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","cnInfoCode":"8801402031","lastUpdated":"2024-05-16T10:30:25.066Z","followedNum":1,"currency":"CNY","workingDate":"2015-11-09T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"gk","appointmentDate":"2022-07-04T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000014886,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1013,"f_ind_h_s_r":0.8987,"f_h_a":501,"f_h_s_a":56398,"f_ind_h_s_r_c_hy":-0.10129999999999995,"f_ins_h_s_r_c_hy":0.1013,"f_ind_h_s_r_c_1y":-0.10129999999999995,"f_ins_h_s_r_c_1y":0.1013,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014886,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.38899367580161986,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3049126637554585,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.6890047708864973,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.803201829616924,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3486668268075907,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.26543850544888425,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.4852650098966351,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.2812818645302258},"fp":{"stockId":3000000014886,"type":"fp","f_p_r_fys":0.03582754778434882,"f_p_r_m1":-0.003463346252164601,"f_p_r_m3":-0.020188097940652017,"f_p_r_m6":-0.04872481108312343,"f_cagr_p_r_fs":0.05168047375495943,"f_p_r_d1":0.0005124000819840546,"f_p_r_y1":0.4373215984776406,"f_p_r_y2":0.5545407769488035,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y3":0.2576750962639185},"ff":{"stockId":3000000014886,"type":"ff","f_m_f":865064,"f_m_f_r":0.012,"f_c_f":144177,"f_c_f_r":0.002,"f_m_a_c_f":1009241,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014886,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.2085,"f_nv_cr":0.057582917651176846},"f_as":{"stockId":3000000014886,"type":"f_as","f_tas":16272031.4019,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014885,"__csrcFundId":11327,"stockCode":"014885","shortName":"长盛匠心研究混合A","masterFundShortName":"长盛匠心研究混合 ","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14885,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:39.827Z","status":"normal","exchange":"jj","name":"长盛匠心研究精选混合型证券投资基金","inceptionDate":"2022-07-04T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":3,"setUpDate":"2022-07-04T16:00:00.000Z","setUpAssetScale":161855047.06,"setUpShares":161855047.06,"pinyin":"csjxyjjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":688256,"holdings":3100,"marketCap":4202205,"netValueRatio":0.0665,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":688382,"holdings":113668,"marketCap":3096316,"netValueRatio":0.049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":2517,"holdings":138100,"marketCap":3020247,"netValueRatio":0.0478,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":603786,"holdings":37500,"marketCap":2928750,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.25320328934786795,"stock":{"stockCode":"603786","exchange":"sh","stockType":"company","tickerId":603786,"name":"科博达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":2891,"holdings":54100,"marketCap":2800216,"netValueRatio":0.0443,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.027250516820146564,"stock":{"stockCode":"002891","exchange":"sz","stockType":"company","tickerId":2891,"name":"中宠股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":2850,"holdings":16500,"marketCap":2604690,"netValueRatio":0.0412,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":600391,"holdings":52700,"marketCap":1955170,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.30495954977136885,"stock":{"stockCode":"600391","exchange":"sh","stockType":"company","tickerId":600391,"name":"航发科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":603986,"holdings":8700,"marketCap":1863975,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":300308,"holdings":2800,"marketCap":1708000,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014885,"stockId":300010,"holdings":228200,"marketCap":1652168,"netValueRatio":0.0261,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12560386473429963,"stock":{"stockCode":"300010","exchange":"sz","stockType":"company","tickerId":300010,"name":"豆神教育"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"郭堃","d":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","wy":14,"md":"郭堃先生，硕士。曾任阳光资产管理股份有限公司新能源和家电行业分析师、制造业研究组组长，泓德基金管理有限公司基金经理，2019年12月加入长盛基金管理有限公司。","ad":"2022-07-04T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d66ad4025532d05cb93f14","stockId":3000000014886,"source":"cn_info","declarationDate":"2022-07-05T16:00:00.000Z","appointmentDate":"2022-07-04T16:00:00.000Z","isEmployed":true,"managerId":7000711157050,"manager":{"_id":7000711157050,"name":"郭堃","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014886,"name":"长盛匠心研究精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014886","tickerId":14886,"shortName":"长盛匠心研究混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-04T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014886,"type":"f_as","f_m_f":865064,"f_m_f_r":0.012,"f_c_f":144177,"f_c_f_r":0.002,"f_m_a_c_f":1009241,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16272031.4019,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":0.0358,"managerCagr":0.0517,"managerTotalProfit":0.2085,"indexYearStartProfit":-0.0074,"indexCagr":0.0062,"indexTotalProfit":0.0236}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2085},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1427},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1358},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1246},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1487},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.123},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1514},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1516},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1358},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.153},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1284},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0981},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.146},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1502},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1784},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1546},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1908},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1872},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1979},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2119},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2249},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1831},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2127},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2063},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1911},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1983},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2609},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2715},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2815},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2571},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2563},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2452},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2498},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.227},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2363},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2289},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1976},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.203},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2179},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2322},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2059},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2586},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2486},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2837},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2845},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2578},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2913},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2835},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2848},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.255},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2714},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2764},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2619},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2524},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2459},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2711},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2547},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2334},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2361},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2153},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1998},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1667},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1765},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1692},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1716},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1709},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1669},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1531},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1416},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1201},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1101},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1236},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0971},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1086},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1332},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.125},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1417},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.139},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1394},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1173},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.115},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1036},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1158},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1289},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1199},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1083},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1111},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0963},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0771},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0613},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0973},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.103},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1102},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1132},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.119},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1403},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1207},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1226},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1447},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.168},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1421},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1506},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1788},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1854},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1886},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2253},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2076},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.209},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1924},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1515},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1692},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1813},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1459},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1293},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.17},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.176},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1528},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2054},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2235},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2719},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2704},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2634},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2383},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2761},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2777},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.257},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2673},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2381},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.254},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2544},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2394},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2254},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2266},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1876},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1837},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2106},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2052},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1574},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2164},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2248},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2578},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2466},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2463},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2127},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2312},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2437},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.2147},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1753},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1754},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1697},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1765},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.152},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1327},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1363},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.111},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1105},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.095},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1067},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1147},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1098},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1057},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0995},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1104},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1118},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1221},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.1078},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0922},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.087},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.08},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0831},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.084},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.083},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0826},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0579},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0512},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0401},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0346},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0214},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0276},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0287},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0196},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.027},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0282},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0203},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0384},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0224},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0013},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.991},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.997},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9856},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9668},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9572},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9631},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9771},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.973},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9951},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9954},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0098},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":1.0009},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9988},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9959},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9769},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9809},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9775},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9708},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9571},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9643},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9391},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.942},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9433},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9427},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9488},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.954},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9524},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9287},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9233},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9167},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9294},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9309},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9339},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9331},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9389},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9354},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9455},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9284},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9186},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9182},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.919},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9202},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9219},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9168},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.918},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8998},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8947},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8936},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.904},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9124},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8997},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8836},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8582},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8408},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8432},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.943},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.964},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9626},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9475},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9522},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9543},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9429},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9394},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9537},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9441},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9656},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9748},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9852},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9766},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9771},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9545},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.964},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.972},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9763},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9758},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9824},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9609},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9556},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9555},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9515},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9832},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9889},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9746},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9776},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.98},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9521},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9468},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.93},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9395},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9345},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9237},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9392},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9253},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9311},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.931},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9126},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8939},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8994},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9135},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9022},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9111},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9152},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9108},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8953},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8887},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8865},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8976},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8659},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.871},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8818},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8811},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8817},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8676},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8712},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8803},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8998},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9142},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9107},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9201},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9126},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9193},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9083},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9182},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9152},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8954},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8916},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.895},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9132},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9167},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9007},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8886},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8868},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8854},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.878},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8668},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8732},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8778},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8625},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8459},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8541},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8321},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8348},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.837},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.867},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8689},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8551},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8345},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8551},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8775},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9003},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8901},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8984},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8766},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8781},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8708},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8764},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8599},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.845},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8593},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8584},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8612},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8733},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8748},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.861},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8714},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8737},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8704},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8606},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8149},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8147},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8275},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8456},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.829},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8654},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8687},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.9338},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8497},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7695},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7371},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7202},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7162},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6931},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6959},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6973},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6974},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.697},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6995},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7024},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6958},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6929},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6969},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7081},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7088},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7119},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7066},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7182},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7044},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.6985},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7003},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7045},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.706},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7065},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7052},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7049},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7111},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7086},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7078},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7042},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7113},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7082},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7091},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7109},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7118},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7136},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7062},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7252},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.738},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7434},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7264},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7276},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7355},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7375},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7398},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7447},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7674},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7709},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7685},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7631},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7713},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7642},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7649},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7641},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7552},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7553},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7417},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.746},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7404},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7479},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7521},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7629},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7624},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7624},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7577},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.766},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7568},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.768},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7784},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7776},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7807},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7832},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7808},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7775},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7821},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7764},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7714},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7622},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7683},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7741},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7806},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7785},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7708},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7714},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7696},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7689},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7756},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7634},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7717},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7825},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7799},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7826},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7769},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7718},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7769},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7869},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.786},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7912},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7964},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.79},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7995},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.8019},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7952},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7961},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7835},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.766},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7632},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7586},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.759},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7609},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7679},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.775},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7546},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.773},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.77},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7689},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000014886,"lxr_nv_fc":0.7669}],"priceMetricsList":[{"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},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}