window.pageData = {"fund":{"_id":3000000018237,"name":"长盛创新驱动灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018237","tickerId":18237,"shortName":"长盛创新驱动混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050070000,"inceptionDate":"2023-04-09T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cscxqdlhpzhhxzqtzjj","followedNum":1,"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":"2025-11-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000018237,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9479000000000001,"f_ind_h_s_r":0.0521,"f_h_a":4059,"f_h_s_a":1898,"f_ind_h_s_r_c_hy":0.039900000000000005,"f_ins_h_s_r_c_hy":-0.039899999999999936,"f_ind_h_s_r_c_1y":-0.1427,"f_ins_h_s_r_c_1y":0.14270000000000016,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018237,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.2970154221679796,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.35283842794759823,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.5944536882972823,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.5543490684649675,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.23264472736007688,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.12425775236419617,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.0797872340425532},"fp":{"stockId":3000000018237,"type":"fp","f_cagr_p_r_fs":0.1530886056957823,"f_p_r_d1":0.00857282459023656,"f_p_r_m1":-0.002182034581941883,"f_p_r_m3":-0.014337034617895927,"f_p_r_m6":0.004660297593289231,"f_p_r_fys":0.050468135463437314,"f_p_r_y1":0.5396112839871454,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y2":0.9471612903225808},"ff":{"stockId":3000000018237,"type":"ff","f_m_f":2765497,"f_m_f_r":0.012,"f_c_f":460916,"f_c_f_r":0.002,"f_m_a_c_f":3226413,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","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":3000000018237,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":3.0181,"f_nv_cr":0.001991965738189272},"f_as":{"stockId":3000000018237,"type":"f_as","f_tas":256272656.3253,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004745,"stockCode":"004745","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-05-30T16:00:00.000Z","setUpScale":445514000,"market":"a","tickerId":4745,"custody":"中国建设银行股份有限公司","name":"长盛创新驱动灵活配置混合型证券投资基金","shortName":"长盛创新驱动混合A","fundSecondLevel":"hybrid","__csrcFundId":4672,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:42.098Z","masterFundFlag":1,"inceptionDate":"2017-08-15T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛创新驱动混合","pinyin":"cscxqdlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004745,"stockId":688256,"holdings":45621,"marketCap":61841546,"netValueRatio":0.0754,"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":3000000004745,"stockId":603786,"holdings":739600,"marketCap":57762760,"netValueRatio":0.0705,"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":3000000004745,"stockId":600183,"holdings":734000,"marketCap":52414940,"netValueRatio":0.0639,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004745,"stockId":603087,"holdings":609100,"marketCap":41461437,"netValueRatio":0.0506,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10316205533596856,"stock":{"stockCode":"603087","tickerId":603087,"exchange":"sh","stockType":"company","name":"甘李药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004745,"stockId":601899,"holdings":1096000,"marketCap":37779120,"netValueRatio":0.0461,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004745,"stockId":688019,"holdings":139418,"marketCap":30381970,"netValueRatio":0.0371,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004745,"stockId":600391,"holdings":735600,"marketCap":27290760,"netValueRatio":0.0333,"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":3000000004745,"stockId":2891,"holdings":468400,"marketCap":24244384,"netValueRatio":0.0296,"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":3000000004745,"stockId":63,"holdings":618200,"marketCap":23392688,"netValueRatio":0.0285,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17090271691498682,"stock":{"stockCode":"000063","exchange":"sz","stockType":"company","tickerId":63,"name":"中兴通讯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004745,"stockId":688519,"holdings":276486,"marketCap":22356657,"netValueRatio":0.0273,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08536912751677805,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}}],"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，长盛匠心研究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，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，历任研究部总监等职务。","ad":"2025-11-20T16:00:00.000Z"},{"name":"王远鸿","d":"本基金基金经理，权益投资部总经理助理。","wy":15,"md":"王远鸿先生，硕士。曾任华夏基金管理有限公司交易员、深圳千合资本管理有限公司交易员、江西铜业（北京）国际投资有限公司交易员与研究员、泓德基金管理有限公司高级研究员等。2021年4月加入长盛基金管理有限公司。","ad":"2023-04-11T16:00:00.000Z","dd":"2025-11-20T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":"69d7bda898e861f042d4852a","stockId":3000000018237,"source":"cn_info","declarationDate":"2023-04-13T16:00:00.000Z","appointmentDate":"2023-04-09T16:00:00.000Z","departureDate":"2023-04-12T16:00:00.000Z","isEmployed":false,"managerId":7001317197450,"manager":{"_id":7001317197450,"name":"孟棋","tickerId":1317197450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696458","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018237,"name":"长盛创新驱动灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018237","tickerId":18237,"shortName":"长盛创新驱动混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-09T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018237,"type":"f_as","f_m_f":2765497,"f_m_f_r":0.012,"f_c_f":460916,"f_c_f_r":0.002,"f_m_a_c_f":3226413,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","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":256272656.3253,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.0505,"managerCagr":-0.0045,"managerTotalProfit":-0.0045,"indexYearStartProfit":-0.0138,"indexCagr":-0.0087,"indexTotalProfit":-0.0087},{"_id":"69d7bda898e861f042d4852b","stockId":3000000018237,"source":"cn_info","declarationDate":"2025-11-21T16:00:00.000Z","appointmentDate":"2025-11-20T16:00:00.000Z","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":3000000018237,"name":"长盛创新驱动灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018237","tickerId":18237,"shortName":"长盛创新驱动混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-09T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018237,"type":"f_as","f_m_f":2765497,"f_m_f_r":0.012,"f_c_f":460916,"f_c_f_r":0.002,"f_m_a_c_f":3226413,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","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":256272656.3253,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.0505,"managerCagr":0.1837,"managerTotalProfit":0.1837,"indexYearStartProfit":-0.0138,"indexCagr":0.0253,"indexTotalProfit":0.0253},{"_id":"69d7bda898e861f042d4852c","stockId":3000000018237,"source":"cn_info","declarationDate":"2025-11-21T16:00:00.000Z","appointmentDate":"2023-04-11T16:00:00.000Z","departureDate":"2025-11-20T16:00:00.000Z","isEmployed":false,"managerId":7232508215340,"manager":{"_id":7232508215340,"name":"王远鸿","tickerId":232508215340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20818536","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018237,"name":"长盛创新驱动灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018237","tickerId":18237,"shortName":"长盛创新驱动混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-09T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018237,"type":"f_as","f_m_f":2765497,"f_m_f_r":0.012,"f_c_f":460916,"f_c_f_r":0.002,"f_m_a_c_f":3226413,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","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":256272656.3253,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.0505,"managerCagr":0.0971,"managerTotalProfit":0.2733,"indexYearStartProfit":-0.0138,"indexCagr":0.0325,"indexTotalProfit":0.087}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0181},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0121},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8492},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8332},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8153},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8749},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.813},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8741},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8703},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8412},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8942},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8385},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.754},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8781},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8875},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9721},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9299},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0148},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0132},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0499},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.092},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1314},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0247},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0892},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0754},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0516},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0699},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.2125},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.2144},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.2432},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1739},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1521},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0966},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1187},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0598},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.075},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0466},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9621},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9632},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0017},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0146},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9492},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0633},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0644},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1599},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1533},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0824},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1473},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1334},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.1163},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.042},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.09},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0752},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0422},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0158},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0056},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0868},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.062},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0199},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0351},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9806},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9246},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8731},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8873},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8719},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8818},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.858},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8513},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8045},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7905},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7155},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6943},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7383},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6647},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6929},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7366},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7044},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7404},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.741},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7245},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6816},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6699},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6558},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6692},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7031},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6749},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6553},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6449},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6146},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5717},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5498},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6239},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6472},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6699},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6837},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7312},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7114},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7166},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7554},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.774},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8197},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7462},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7478},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7954},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8212},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8774},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9274},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.903},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9085},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8459},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7576},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.798},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8312},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7461},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7208},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8432},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8656},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7844},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9004},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9061},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":3.0041},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9871},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9655},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9099},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9588},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9497},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8952},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.9015},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8391},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8585},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8312},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7958},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7505},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7536},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7431},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.635},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6063},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6479},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6524},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5464},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6855},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7221},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8134},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7882},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.8169},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7001},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7194},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.7535},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.6769},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5708},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5806},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5521},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5575},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.5062},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.4508},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.4644},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.4018},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3663},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3404},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3596},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.366},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3462},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3403},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3112},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.324},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3298},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3646},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3318},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2982},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2756},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2517},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2538},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2461},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2262},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2336},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1949},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1864},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1785},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1693},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1588},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1625},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1775},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1537},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1732},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1732},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1697},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2034},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1846},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1489},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1166},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1259},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0979},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0602},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0567},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0728},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0942},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0787},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1034},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.114},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1337},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1252},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1167},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1339},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1236},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1385},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1272},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1103},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0934},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1007},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0692},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0695},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0962},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0912},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0961},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1065},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.09},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.091},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.12},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1224},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1348},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1089},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1354},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.125},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1146},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0662},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.061},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0715},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0782},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0806},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0923},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0804},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0936},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0503},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0402},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0375},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0578},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0798},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0654},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0092},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9603},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9096},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9259},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1199},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1628},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1712},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1565},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.166},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1764},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1731},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1775},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2004},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1804},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2232},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2336},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.265},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2494},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2538},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2192},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2421},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.26},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2706},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2513},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2475},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2007},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1928},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.171},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1765},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2734},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2956},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2804},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2846},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.3021},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2206},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.2167},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1688},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1917},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1674},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1344},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1819},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1599},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1655},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.1484},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0963},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0206},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0174},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.078},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0514},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.069},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0771},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0591},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0298},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0048},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0175},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0394},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9751},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9922},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9914},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.985},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.94},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9277},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9567},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.014},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0577},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0552},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0795},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.058},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0567},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.031},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0579},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0465},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0264},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.011},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0092},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0425},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0577},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0319},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0373},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0327},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0173},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9996},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9692},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9902},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9994},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9681},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9198},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9393},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8778},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8895},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9077},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9706},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9692},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9439},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8916},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9178},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9834},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0444},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.0198},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":2.05},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.979},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9811},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9494},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9469},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.908},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8705},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9001},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9035},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9104},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9244},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9184},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8899},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9049},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9073},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.901},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8741},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.757},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.7465},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.77},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8144},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.7688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8518},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.8722},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.9993},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.7988},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.6133},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5318},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4953},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4923},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4389},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4435},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4504},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4435},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.442},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4543},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4633},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4414},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4301},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4415},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4584},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4636},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4644},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4452},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4724},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4273},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4024},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4024},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4154},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4135},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4101},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.419},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.417},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4399},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4425},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.447},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.438},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4553},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4488},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4525},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4553},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4575},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4608},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4462},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.497},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5234},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5377},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4854},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4836},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5106},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.501},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.494},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5079},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5612},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5621},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5418},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5327},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.545},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5131},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5203},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5209},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5029},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4993},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4526},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4642},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4577},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4682},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4778},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5003},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5115},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5117},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5058},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.531},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5135},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5416},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5676},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5691},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5839},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5937},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5846},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5695},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5765},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5658},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5632},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5388},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5582},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5754},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.579},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5702},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5616},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5615},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5619},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5549},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5688},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5355},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5662},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5853},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5851},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5969},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5812},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5592},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5631},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5753},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5749},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5998},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.614},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.588},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.6034},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.6098},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5884},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.59},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5424},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.508},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5078},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4897},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4895},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.482},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5012},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4995},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.4606},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5034},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.504},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018237,"lxr_nv_fc":1.5114}],"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}]}