window.pageData = {"fund":{"_id":3000000007479,"name":"光大保德信量化核心证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"007479","tickerId":7479,"shortName":"光大保德信量化股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050360000,"inceptionDate":"2023-04-20T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gdbdxlhhxzqtzjj","followedNum":5,"memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"managers":[{"name":"王卫林","stockType":"fund_manager","stockCode":"8801623928","exchange":"fm","tickerId":232312190300},{"name":"朱剑涛","stockType":"fund_manager","stockCode":"j101019652","exchange":"fm","tickerId":261020244630}],"hotMetrics":{"fss":{"stockId":3000000007479,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6256,"f_ind_h_s_r":0.37439999999999996,"f_h_a":22,"f_h_s_a":14316,"f_ind_h_s_r_c_hy":-0.3407000000000001,"f_ins_h_s_r_c_hy":0.34070000000000006,"f_ind_h_s_r_c_1y":-0.5478000000000001,"f_ins_h_s_r_c_1y":0.5478000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007479,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.4262619004850009,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.6596858638743456,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.5089445438282647,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3392857142857143,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.4051953818827709,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.39671564390665515,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.2696106914584544},"fp":{"stockId":3000000007479,"type":"fp","f_cagr_p_r_fs":0.11446236934268716,"f_p_r_d1":0.006295149638802844,"f_p_r_m1":-0.00741581536133229,"f_p_r_m3":0.0010464544908910245,"f_p_r_m6":0.10769874026942139,"f_p_r_fys":0.06661292545705844,"f_p_r_y1":0.4222660015753701,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y2":0.7524653759909894},"ff":{"stockId":3000000007479,"type":"ff","f_m_f":6774547,"f_m_f_r":0.012,"f_c_f":1129091,"f_c_f_r":0.002,"f_m_a_c_f":7903638,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007479,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.3117,"f_nv_cr":0.013913581201205671},"f_as":{"stockId":3000000007479,"type":"f_as","f_tas":721923.1209,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000360001,"stockCode":"360001","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-07-19T16:00:00.000Z","setUpScale":2543670000,"market":"a","tickerId":360001,"custody":"中国光大银行股份有限公司","name":"光大保德信量化核心证券投资基金","shortName":"光大保德信量化股票A","fundSecondLevel":"company","__csrcFundId":323,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:53.141Z","masterFundFlag":1,"inceptionDate":"2004-08-26T16:00:00.000Z","fundCollectionId":4000050360000,"currency":"CNY","masterFundShortName":"光大保德信量化股票","pinyin":"gdbdxlhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":600900,"holdings":3130400,"marketCap":85115576,"netValueRatio":0.0661,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":601398,"holdings":5973400,"marketCap":47369062,"netValueRatio":0.0368,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594369898048561,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":600547,"holdings":1193700,"marketCap":46208127,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":601288,"holdings":4394400,"marketCap":33748992,"netValueRatio":0.0262,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1695766892279451,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":600489,"holdings":1332900,"marketCap":31136544,"netValueRatio":0.0242,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":975,"holdings":1210600,"marketCap":29453898,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":601988,"holdings":4902500,"marketCap":28091325,"netValueRatio":0.0218,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1275584948906512,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":600674,"holdings":1099700,"marketCap":15285830,"netValueRatio":0.0119,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02661064425770243,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":688002,"holdings":150682,"marketCap":15188745,"netValueRatio":0.0118,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000360001,"stockId":933,"holdings":542738,"marketCap":14909012,"netValueRatio":0.0116,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48161,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e100660438a5f6190a6ded","stockId":3000000007479,"source":"cn_info","declarationDate":"2023-08-21T16:00:00.000Z","appointmentDate":"2023-08-21T16:00:00.000Z","isEmployed":true,"managerId":7232312190300,"manager":{"_id":7232312190300,"name":"王卫林","tickerId":232312190300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801623928","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007479,"name":"光大保德信量化核心证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"007479","tickerId":7479,"shortName":"光大保德信量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-20T16:00:00.000Z","followedNum":5,"memoNum":1},"fundHotMetrics":{"stockId":3000000007479,"type":"f_as","f_m_f":6774547,"f_m_f_r":0.012,"f_c_f":1129091,"f_c_f_r":0.002,"f_m_a_c_f":7903638,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":721923.1209,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.0666,"managerCagr":0.1162,"managerTotalProfit":0.3384,"indexYearStartProfit":0.023,"indexCagr":0.0912,"indexTotalProfit":0.2603},{"_id":"69e100660438a5f6190a6dee","stockId":3000000007479,"source":"cn_info","declarationDate":"2023-08-21T16:00:00.000Z","appointmentDate":"2023-04-20T16:00:00.000Z","departureDate":"2023-08-21T16:00:00.000Z","isEmployed":false,"managerId":7260414163050,"manager":{"_id":7260414163050,"name":"赵大年","tickerId":260414163050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20412126","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007479,"name":"光大保德信量化核心证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"007479","tickerId":7479,"shortName":"光大保德信量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-20T16:00:00.000Z","followedNum":5,"memoNum":1},"fundHotMetrics":{"stockId":3000000007479,"type":"f_as","f_m_f":6774547,"f_m_f_r":0.012,"f_c_f":1129091,"f_c_f_r":0.002,"f_m_a_c_f":7903638,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":721923.1209,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.0666,"managerCagr":0.0327,"managerTotalProfit":0.0327,"indexYearStartProfit":0.023,"indexCagr":-0.068,"indexTotalProfit":-0.068},{"_id":"69e100660438a5f6190a6def","stockId":3000000007479,"source":"cn_info","declarationDate":"2024-05-05T16:00:00.000Z","appointmentDate":"2024-05-05T16:00:00.000Z","isEmployed":true,"managerId":7261020244630,"manager":{"_id":7261020244630,"name":"朱剑涛","tickerId":261020244630,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019652","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007479,"name":"光大保德信量化核心证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"007479","tickerId":7479,"shortName":"光大保德信量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-20T16:00:00.000Z","followedNum":5,"memoNum":1},"fundHotMetrics":{"stockId":3000000007479,"type":"f_as","f_m_f":6774547,"f_m_f_r":0.012,"f_c_f":1129091,"f_c_f_r":0.002,"f_m_a_c_f":7903638,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":721923.1209,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.0666,"managerCagr":0.2588,"managerTotalProfit":0.5645,"indexYearStartProfit":0.023,"indexCagr":0.1421,"indexTotalProfit":0.2949},{"_id":"69e100660438a5f6190a6df0","stockId":3000000007479,"source":"cn_info","declarationDate":"2025-01-10T16:00:00.000Z","appointmentDate":"2023-08-02T16:00:00.000Z","departureDate":"2025-01-10T16:00:00.000Z","isEmployed":false,"managerId":7082503233050,"manager":{"_id":7082503233050,"name":"韩羽辰","tickerId":82503233050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912417","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007479,"name":"光大保德信量化核心证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"007479","tickerId":7479,"shortName":"光大保德信量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-20T16:00:00.000Z","followedNum":5,"memoNum":1},"fundHotMetrics":{"stockId":3000000007479,"type":"f_as","f_m_f":6774547,"f_m_f_r":0.012,"f_c_f":1129091,"f_c_f_r":0.002,"f_m_a_c_f":7903638,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":721923.1209,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0666,"managerCagr":-0.1214,"managerTotalProfit":-0.1696,"indexYearStartProfit":0.023,"indexCagr":-0.0479,"indexTotalProfit":-0.068}],"influencesList":[{"stockId":3000000007479,"date":"2026-02-02T16:00:00.000Z","exDate":"2026-02-02T16:00:00.000Z","dividend":0.0025,"currency":"CNY","influenceDate":"2026-02-02T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3117},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2937},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2959},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2821},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2857},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2828},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2942},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2467},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2437},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2598},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.274},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2534},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2636},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2544},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2406},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2544},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2334},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2026},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2628},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2833},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3145},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3044},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3215},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3316},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3441},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3485},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3472},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.327},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3323},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3232},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.315},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3282},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3664},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3624},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3559},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3539},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3409},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3262},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3404},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3384},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3299},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3278},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3114},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3131},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3256},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3244},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.307},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3562},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.377},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3815},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3663},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.365},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3592},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3455},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3491},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3297},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3254},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3103},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3086},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3006},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2961},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.3},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2859},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2657},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2645},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2625},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2485},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2298},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.227},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2251},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2308},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2281},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2247},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2191},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2147},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2056},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2017},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1979},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1818},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2015},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2063},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1956},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2037},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2038},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2088},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2041},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.192},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1941},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1993},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2048},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1983},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1875},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1833},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1826},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1693},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1604},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.193},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1977},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1983},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2091},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2117},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2182},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2071},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2079},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2103},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2027},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2041},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1946},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1906},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1981},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1914},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1955},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2022},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1953},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.2006},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1904},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1857},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.183},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1836},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1689},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1676},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1842},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1908},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.182},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1939},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1839},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.196},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.167},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1573},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1465},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1475},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.151},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1365},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1374},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1305},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1367},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1512},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1492},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1435},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.145},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1437},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1339},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1342},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1333},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1255},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1094},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.116},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1285},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1304},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1176},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1176},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1108},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1318},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1258},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1131},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1046},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.1042},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0956},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0927},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0866},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.075},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0881},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0823},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0788},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0733},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0732},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.072},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.066},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.056},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0475},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0436},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.06},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0631},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0622},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0636},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0684},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0578},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0611},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0549},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0414},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0387},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0356},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0352},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0442},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0443},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0368},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0298},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0301},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0211},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.018},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0215},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0161},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0161},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0106},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0051},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0049},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.0061},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9941},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9796},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.97},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9743},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9862},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9868},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9867},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9848},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9908},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9889},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9825},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9891},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9842},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9815},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9809},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9766},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9717},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9764},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.966},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9661},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9681},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9674},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9755},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9814},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9795},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9762},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.97},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9711},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9772},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9726},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9726},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9668},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.97},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9652},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9602},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.945},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9448},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.94},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9484},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9486},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9493},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9473},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9431},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9302},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9289},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9223},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9268},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9261},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.913},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.907},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8917},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8756},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8753},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9656},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9668},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9662},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9564},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.965},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9739},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9791},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9724},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.974},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.986},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9993},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9959},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":1.001},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.995},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9909},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9753},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9826},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9771},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9733},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9672},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9698},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9533},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9496},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9384},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9375},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9654},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9681},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.956},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9621},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9575},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9452},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.938},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9241},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9424},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9299},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9274},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9364},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9293},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9301},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9156},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9031},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8892},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8869},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8936},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.885},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8848},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8909},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8916},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.883},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8786},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8772},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8807},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8484},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8488},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.868},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8669},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8682},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8504},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8508},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8948},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.914},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9168},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.908},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8969},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.909},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8973},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9263},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9159},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.913},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9074},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9363},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9382},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9538},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9417},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9311},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9267},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9259},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9177},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9101},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9213},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9198},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9056},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8941},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8921},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8813},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8859},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8729},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8999},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8956},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8818},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8648},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.876},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8911},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9137},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9092},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9185},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9037},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.9061},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.885},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8813},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8606},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8456},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8625},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8566},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8601},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8746},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8621},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8537},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8566},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8545},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8486},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8406},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8183},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8243},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8232},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8396},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8202},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8455},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.839},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.904},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8578},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7922},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.769},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7491},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7448},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7254},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.726},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7279},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7204},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7214},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7205},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.724},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7289},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7273},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7303},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7402},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7376},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7419},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7398},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7453},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7418},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.74},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7388},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7442},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7407},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7425},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7472},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7492},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7588},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7568},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.758},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7536},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7579},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7537},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7551},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7588},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7592},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7582},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7515},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7645},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7717},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7724},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.756},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7576},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7592},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7519},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7523},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7568},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7693},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7714},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.771},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7688},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7748},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7743},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7775},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7802},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7651},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.772},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7623},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7714},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7661},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7768},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7833},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7827},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7754},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7755},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7694},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7783},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7664},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7652},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7811},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7811},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7901},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7923},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7867},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7917},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7905},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7946},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7886},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7906},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7785},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7919},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8038},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8068},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8163},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8139},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.819},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.817},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8237},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.818},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8213},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8351},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8347},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8407},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8399},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8305},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8259},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.829},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8239},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8392},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8443},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8367},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8439},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8384},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8229},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8225},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8059},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.8001},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7966},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7838},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7774},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7819},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007479,"lxr_nv_fc":0.7843}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"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}]}