window.pageData = {"fund":{"_id":3000000007066,"areaCode":"cn","stockType":"fund","stockCode":"007066","tickerId":7066,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"浦银安盛先进制造混合型证券投资基金","shortName":"浦银安盛先进制造混合A","custody":"兴业银行股份有限公司","fundType":"stock","ipoDate":"2019-12-22T16:00:00.000Z","setUpScale":3552290000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-13T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛先进制造混合","setUpDate":"2020-01-13T16:00:00.000Z","setUpAssetScale":1343255553.85,"setUpShares":1343255553.85,"pinyin":"pyasxjzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"managers":[{"name":"李浩玄","stockType":"fund_manager","stockCode":"db20891226","exchange":"fm","tickerId":120824223660},{"name":"郑敏宏","stockType":"fund_manager","stockCode":"j101020154","exchange":"fm","tickerId":261308250660}],"hotMetrics":{"fss":{"stockId":3000000007066,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.23190000000000002,"f_ins_h_s_r_c_hy":0.12660000000000005,"f_ins_h_s_r_c_1y":0.13590000000000002,"f_ind_h_s_r":0.7681,"f_ind_h_s_r_c_hy":-0.12659999999999993,"f_ind_h_s_r_c_1y":-0.13590000000000002,"f_h_a":3908,"f_h_s_a":20441,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007066,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.36392932548060897,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.07672216780933726,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.25436850254368504,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.45843799954327474,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.37926068170907346,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.31787564766839377,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.22175550405561992,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.3197850969399673,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.29969284774023697},"fp":{"stockId":3000000007066,"type":"fp","f_p_r_fys":0.07826508359583206,"f_p_r_m1":0.18619218979075014,"f_p_r_m3":0.022224774593693652,"f_p_r_m6":0.05064337150277387,"f_p_r_y1":0.3804870482394902,"f_p_r_y3":0.4302932904781027,"f_cagr_p_r_fs":0.09604246206445355,"f_p_r_d1":0.0008469193309337264,"f_p_r_y2":0.535939252739666,"f_p_r_y5":0.22043195063421228,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000007066,"type":"ff","f_m_f":1755230,"f_m_f_r":0.012,"f_c_f":292538,"f_c_f_r":0.002,"f_m_a_c_f":2047768,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007066,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.78,"f_nv_cr":-0.016302846090080148},"f_as":{"stockId":3000000007066,"type":"f_as","f_tas":72427783.3,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007067,"areaCode":"cn","stockType":"fund","stockCode":"007067","tickerId":7067,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"浦银安盛先进制造混合型证券投资基金","shortName":"浦银安盛先进制造混合C","custody":"兴业银行股份有限公司","fundType":"stock","ipoDate":"2019-12-22T16:00:00.000Z","setUpScale":3552290000,"__csrcFundId":7002,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:59.720Z","market":"a","inceptionDate":"2020-01-13T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050590000,"currency":"CNY","setUpDate":"2020-01-13T16:00:00.000Z","setUpAssetScale":2210700567.45,"setUpShares":2210700567.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasxjzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":2475,"holdings":322500,"marketCap":15886350,"netValueRatio":0.0876,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":688041,"holdings":75337,"marketCap":15840357,"netValueRatio":0.0874,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":601100,"holdings":149500,"marketCap":14352000,"netValueRatio":0.0791,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":1000000000002018,"holdings":480000,"marketCap":14028309,"netValueRatio":0.0774,"quarterlyChange":-0.15128205128205074,"stock":{"stockCode":"02018","exchange":"hk","stockType":"company","tickerId":2018,"name":"瑞声科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":301536,"holdings":180700,"marketCap":12235197,"netValueRatio":0.0675,"quarterlyChange":0.130195292939409,"stock":{"name":"星宸科技","exchange":"sz","stockType":"company","stockCode":"301536","tickerId":301536}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":1000000000009988,"holdings":104600,"marketCap":10990431,"netValueRatio":0.0606,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":2938,"holdings":182900,"marketCap":9541893,"netValueRatio":0.0526,"quarterlyChange":0.03143534994068786,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":688981,"holdings":98730,"marketCap":9285556,"netValueRatio":0.0512,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":1000000000001415,"holdings":361000,"marketCap":8261869,"netValueRatio":0.0456,"quarterlyChange":-0.05950653120464433,"stock":{"stockCode":"01415","exchange":"hk","stockType":"company","tickerId":1415,"name":"高伟电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockId":300661,"holdings":92100,"marketCap":6228723,"netValueRatio":0.0343,"quarterlyChange":-0.014714452214452778,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}}],"bondHoldings":[{"_id":"69e8f98d1398d79843000d8f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007066,"stockCode":"019792","stockName":"25国债19","holdings":93000,"marketCap":9370231,"netValueRatio":0.0517,"lastUpdated":"2026-04-22T16:38:37.111Z"}],"lastFsMetrics":{"latestTurnoverRate":2.4290330022104576,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f0ce3988f1672169d7d01f","stockId":3000000007066,"source":"cn_info","declarationDate":"2024-09-13T16:00:00.000Z","appointmentDate":"2024-09-12T16:00:00.000Z","isEmployed":true,"managerId":7120824223660,"manager":{"_id":7120824223660,"name":"李浩玄","tickerId":120824223660,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20891226","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007066,"areaCode":"cn","stockType":"fund","stockCode":"007066","tickerId":7066,"fundSecondLevel":"hybrid","exchange":"jj","name":"浦银安盛先进制造混合型证券投资基金","shortName":"浦银安盛先进制造混合A","inceptionDate":"2020-01-13T16:00:00.000Z","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007066,"type":"f_as","f_m_f":1755230,"f_m_f_r":0.012,"f_c_f":292538,"f_c_f_r":0.002,"f_m_a_c_f":2047768,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":72427783.3,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0783,"managerCagr":0.3968,"managerTotalProfit":0.7205,"indexYearStartProfit":0.0277,"indexCagr":0.2869,"indexTotalProfit":0.5061},{"_id":"69f0ce3988f1672169d7d020","stockId":3000000007066,"source":"cn_info","declarationDate":"2024-09-20T16:00:00.000Z","appointmentDate":"2020-01-13T16:00:00.000Z","departureDate":"2024-09-18T16:00:00.000Z","isEmployed":false,"managerId":7252502114020,"manager":{"_id":7252502114020,"name":"杨岳斌","tickerId":252502114020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801365428","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007066,"areaCode":"cn","stockType":"fund","stockCode":"007066","tickerId":7066,"fundSecondLevel":"hybrid","exchange":"jj","name":"浦银安盛先进制造混合型证券投资基金","shortName":"浦银安盛先进制造混合A","inceptionDate":"2020-01-13T16:00:00.000Z","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007066,"type":"f_as","f_m_f":1755230,"f_m_f_r":0.012,"f_c_f":292538,"f_c_f_r":0.002,"f_m_a_c_f":2047768,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":72427783.3,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.0783,"managerCagr":0.0111,"managerTotalProfit":0.0528,"indexYearStartProfit":0.0277,"indexCagr":-0.0562,"indexTotalProfit":-0.2372},{"_id":"69f0ce3988f1672169d7d021","stockId":3000000007066,"source":"cn_info","declarationDate":"2025-02-25T16:00:00.000Z","appointmentDate":"2025-02-24T16:00:00.000Z","isEmployed":true,"managerId":7261308250660,"manager":{"_id":7261308250660,"name":"郑敏宏","tickerId":261308250660,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020154","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007066,"areaCode":"cn","stockType":"fund","stockCode":"007066","tickerId":7066,"fundSecondLevel":"hybrid","exchange":"jj","name":"浦银安盛先进制造混合型证券投资基金","shortName":"浦银安盛先进制造混合A","inceptionDate":"2020-01-13T16:00:00.000Z","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007066,"type":"f_as","f_m_f":1755230,"f_m_f_r":0.012,"f_c_f":292538,"f_c_f_r":0.002,"f_m_a_c_f":2047768,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":72427783.3,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0783,"managerCagr":0.2176,"managerTotalProfit":0.2603,"indexYearStartProfit":0.0277,"indexCagr":0.1779,"indexTotalProfit":0.2121}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.78},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8095},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7546},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7625},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7707},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7243},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7269},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6994},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6781},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6397},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6473},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6159},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6103},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5799},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5799},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4861},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4831},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4849},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.522},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4719},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4859},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5006},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4999},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5346},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4962},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4684},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5284},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5544},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5885},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.567},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5898},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5726},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5939},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.614},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6209},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5716},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5908},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5754},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5514},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5725},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6453},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6763},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6882},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6747},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6674},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6714},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6827},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6727},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6891},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.673},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6537},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6686},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6883},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6628},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6961},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7002},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7413},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7483},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7196},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7668},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7665},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7744},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7284},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7541},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7687},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7432},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7337},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7287},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7376},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7127},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6963},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7026},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7044},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6963},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6508},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6629},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6242},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6382},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6432},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6296},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.618},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6244},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5977},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5832},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6039},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5823},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6028},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6375},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6153},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6416},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6265},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6466},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6345},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6181},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5938},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6109},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6087},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5817},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5779},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5617},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5571},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5462},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5323},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5546},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5609},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5719},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5886},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5919},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6178},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6041},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6066},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6145},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6316},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6607},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6125},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6199},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6566},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6727},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6913},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7121},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6942},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7081},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6953},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6623},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6713},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6807},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6497},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6297},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6913},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7057},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6589},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7216},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7622},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8483},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8418},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8179},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7856},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8427},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.843},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8028},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.8063},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7449},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7457},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.7612},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.718},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6877},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6571},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.665},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6091},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6022},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6305},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5913},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5624},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5963},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6096},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6318},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6181},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6308},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.6118},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5982},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.572},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5185},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.544},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5118},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.5077},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4811},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4658},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4711},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4456},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4365},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4237},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4457},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4382},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.421},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.404},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3832},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3877},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4056},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4291},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4113},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4098},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4114},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4047},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3969},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4009},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.401},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4081},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3924},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3887},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3582},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3586},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3604},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3494},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3559},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3198},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3287},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3372},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3169},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3342},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3439},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3294},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3218},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3307},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3121},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2934},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2925},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2998},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3137},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3018},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3037},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.297},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3078},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2977},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2965},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3085},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2932},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2941},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2746},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2636},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2647},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2842},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2625},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2619},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.277},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2796},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2882},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3005},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3025},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2962},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3044},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3067},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3278},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3259},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3378},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.303},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3255},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3141},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3157},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2901},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2885},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2894},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2985},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2893},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3043},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2807},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2859},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2724},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2705},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2721},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2881},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.299},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2934},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2747},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2423},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2246},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2343},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3444},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3803},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3819},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3802},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3868},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3957},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3917},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3922},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4051},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3934},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4183},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4284},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4343},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4237},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4178},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4005},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4129},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4169},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4181},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4169},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4158},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4046},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.394},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3893},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3952},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4232},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4229},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4124},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4111},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.4148},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.401},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3906},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3766},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3798},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3895},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3807},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3966},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3783},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3831},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3675},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3576},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3298},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3339},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3348},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3067},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3234},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3382},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3199},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3071},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2901},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2797},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2882},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2466},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2559},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2631},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2686},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2903},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2826},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2899},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2917},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3213},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3368},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3313},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3389},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3197},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3246},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3021},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3136},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3025},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2884},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2662},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.276},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2943},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.3006},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2961},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2773},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2655},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2553},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2479},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2471},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2541},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2603},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2479},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2353},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2349},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2015},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.211},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2167},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2395},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2377},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2271},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2132},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2342},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2314},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2592},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2512},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2552},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2321},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2254},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2109},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2334},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2021},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.187},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.197},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2033},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.21},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2113},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2069},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2125},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2242},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2284},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2279},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2289},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1847},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1894},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2019},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2237},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2064},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2325},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2217},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2563},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2021},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1388},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1065},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0894},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0888},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0517},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.052},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0528},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0424},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0346},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0413},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0484},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0478},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0455},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0582},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0726},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0708},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0784},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.069},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0846},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0679},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0467},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0551},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0572},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0606},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0556},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0581},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0598},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0716},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0739},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0703},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0678},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0807},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0834},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0836},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0902},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0811},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0768},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.077},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0886},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0988},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1113},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0811},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.095},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1078},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.0998},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1091},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1213},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1448},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1459},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1488},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1428},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.145},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1407},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1485},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1379},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1171},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1203},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1177},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1292},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1261},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1341},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1407},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1525},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1462},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1463},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.141},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1545},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1481},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1463},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1579},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1668},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1744},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1734},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1711},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1722},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1808},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1826},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1911},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1888},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1961},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1921},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1969},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1866},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.181},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1834},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1891},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1896},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1949},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1794},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1853},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1932},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1906},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2001},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.19},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1861},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1898},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2022},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2048},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.2052},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1976},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1836},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.195},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.193},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007066,"lxr_nv_fc":1.1736}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}]}