window.pageData = {"fund":{"_id":3000000007804,"stockCode":"007804","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-10-17T16:00:00.000Z","setUpScale":690340000,"market":"a","tickerId":7804,"custody":"中国工商银行股份有限公司","name":"申万菱信沪深300指数增强型证券投资基金","shortName":"申万菱信沪深300指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-08-07T16:00:00.000Z","fundCollectionId":4000050340000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"swlxhs300zszqxzqtzjj","indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"managers":[{"name":"刘敦","stockType":"fund_manager","stockCode":"db20558448","exchange":"fm","tickerId":1204170220}],"hotMetrics":{"fss":{"stockId":3000000007804,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7765000000000001,"f_ind_h_s_r":0.2235,"f_h_a":7146,"f_h_s_a":20264,"f_ind_h_s_r_c_1y":-0.09630000000000002,"f_ind_h_s_r_c_hy":-0.6019,"f_ins_h_s_r_c_1y":0.09630000000000016,"f_ins_h_s_r_c_hy":0.6019000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007804,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5114106019766397,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.5043448036148767,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.2535186174951007,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.5118125118125119,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.4354447141911278,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.5479965407898529,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.5221363316936051,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.6140552995391705,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5308154506437768},"fp":{"stockId":3000000007804,"type":"fp","f_p_r_fys":0.05674305154374548,"f_p_r_m1":0.07076422764227641,"f_p_r_m3":0.028423288355822418,"f_p_r_m6":0.06363871301201796,"f_p_r_y1":0.3929266435400638,"f_p_r_y3":0.28607140067182346,"f_cagr_p_r_fs":0.07713010684632304,"f_p_r_d1":-0.002409438351611781,"f_p_r_y2":0.44273069844886637,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.4691358024691358,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.9583333333333334,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.9672897196261683,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.9646464646464646,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.9790575916230366,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.9558011049723757,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.9622641509433962,"f_p_r_y5":0.057897442488112905,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.896,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000007804,"type":"ff","f_m_f":4023775,"f_m_f_r":0.01,"f_c_f":724279,"f_c_f_r":0.0018,"f_m_a_c_f":4748054,"f_m_a_c_f_r":0.0118,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0018,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0118},"f_nlacan":{"stockId":3000000007804,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.6463,"f_nv_cr":-0.004655380894800332},"f_as":{"stockId":3000000007804,"type":"f_as","f_tas":212290910.8075,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000310318,"stockCode":"310318","stockType":"fund","areaCode":"cn","followedNum":93,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-10-17T16:00:00.000Z","setUpScale":690340000,"market":"a","tickerId":310318,"custody":"中国工商银行股份有限公司","name":"申万菱信沪深300指数增强型证券投资基金","shortName":"申万菱信沪深300指数增强A","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:11:52.965Z","__csrcFundId":304,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2004-11-28T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050340000,"currency":"CNY","masterFundShortName":"申万菱信沪深300指数增强","pinyin":"swlxhs300zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":300750,"holdings":74260,"marketCap":29830242,"netValueRatio":0.0293,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":600519,"holdings":17645,"marketCap":25585250,"netValueRatio":0.0251,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":300308,"holdings":40240,"marketCap":22913058,"netValueRatio":0.0225,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":2142,"holdings":681290,"marketCap":20745280,"netValueRatio":0.0204,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":601009,"holdings":1775944,"marketCap":20228002,"netValueRatio":0.0199,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":601899,"holdings":581900,"marketCap":19039768,"netValueRatio":0.0187,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":300502,"holdings":41640,"marketCap":18439857,"netValueRatio":0.0181,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":300442,"holdings":227900,"marketCap":18414320,"netValueRatio":0.0181,"quarterlyChange":0.53030303030303,"stock":{"stockCode":"300442","exchange":"sz","stockType":"company","tickerId":300442,"name":"润泽科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":601998,"holdings":2170100,"marketCap":18011830,"netValueRatio":0.0177,"quarterlyChange":0.07792207792207839,"stock":{"stockCode":"601998","exchange":"sh","stockType":"company","tickerId":601998,"name":"中信银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockId":601988,"holdings":2962300,"marketCap":17388701,"netValueRatio":0.0171,"quarterlyChange":0.02443280977312412,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}}],"bondHoldings":[{"_id":"69e8fc9c1398d79843004932","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000310318,"stockCode":"019785","stockName":"25国债13","holdings":515000,"marketCap":51989743,"netValueRatio":0.051,"lastUpdated":"2026-04-22T16:51:40.373Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb869e268fdedf352645db","stockId":3000000007804,"source":"cn_info","declarationDate":"2019-08-02T16:00:00.000Z","appointmentDate":"2019-08-07T16:00:00.000Z","isEmployed":true,"managerId":7001204170220,"manager":{"_id":7001204170220,"name":"刘敦","tickerId":1204170220,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20558448","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007804,"stockCode":"007804","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"exchange":"jj","tickerId":7804,"name":"申万菱信沪深300指数增强型证券投资基金","shortName":"申万菱信沪深300指数增强C","fundSecondLevel":"company","inceptionDate":"2019-08-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007804,"type":"f_as","f_m_f":4023775,"f_m_f_r":0.01,"f_c_f":724279,"f_c_f_r":0.0018,"f_m_a_c_f":4748054,"f_m_a_c_f_r":0.0118,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0018,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0118,"f_tas":212290910.8075,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":8,"managerYearStartProfit":0.0567,"managerCagr":0.0771,"managerTotalProfit":0.6463,"indexYearStartProfit":0.0301,"indexCagr":0.0399,"indexTotalProfit":0.2998},{"_id":"69eb869e268fdedf352645dc","stockId":3000000007804,"source":"cn_info","declarationDate":"2020-04-20T16:00:00.000Z","appointmentDate":"2019-08-07T16:00:00.000Z","departureDate":"2020-04-20T16:00:00.000Z","isEmployed":false,"managerId":7252510150220,"manager":{"_id":7252510150220,"name":"袁英杰","tickerId":252510150220,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20082978","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007804,"stockCode":"007804","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"exchange":"jj","tickerId":7804,"name":"申万菱信沪深300指数增强型证券投资基金","shortName":"申万菱信沪深300指数增强C","fundSecondLevel":"company","inceptionDate":"2019-08-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007804,"type":"f_as","f_m_f":4023775,"f_m_f_r":0.01,"f_c_f":724279,"f_c_f_r":0.0018,"f_m_a_c_f":4748054,"f_m_a_c_f_r":0.0118,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0018,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0118,"f_tas":212290910.8075,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.0567,"managerCagr":0.0851,"managerTotalProfit":0.0851,"indexYearStartProfit":0.0301,"indexCagr":0.0378,"indexTotalProfit":0.0378}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6463},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.654},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6547},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6414},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6377},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6256},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6271},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6097},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6115},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5901},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5882},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5637},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5747},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5246},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5222},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5354},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5519},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5253},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5408},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5446},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.539},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5574},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5375},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5168},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5658},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5688},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5959},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5888},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5986},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5996},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6078},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6151},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6062},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5883},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6015},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5982},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5851},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6037},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.625},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6174},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6259},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.618},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6111},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5886},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.609},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6068},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6083},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.603},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5817},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5884},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.596},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5855},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5699},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6011},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6184},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6137},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6069},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6101},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6008},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6136},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6095},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6044},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6094},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6067},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6091},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6046},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6037},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.6039},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5945},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5849},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.597},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5994},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5848},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5579},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5626},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5556},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5634},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5586},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5564},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5514},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5478},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5325},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5292},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5381},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5088},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5255},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5321},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5204},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5296},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5273},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5312},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5217},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5133},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.51},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5144},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5197},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5037},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5016},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5013},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4888},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4691},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4733},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.504},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5065},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4969},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5045},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5171},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5411},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5299},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5332},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.55},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.551},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5578},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5356},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5313},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5435},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5402},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5644},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5799},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5613},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5689},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5478},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.527},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5247},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5313},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5096},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5047},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5379},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5317},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5067},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5203},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5276},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5457},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5286},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5246},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.499},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5111},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5075},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4972},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4928},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4853},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4826},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4933},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4889},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4904},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.494},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.5054},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4709},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4668},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4717},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.474},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4408},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4746},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4784},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4922},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4752},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4642},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4322},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4486},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4543},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.4196},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3892},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3856},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3716},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3735},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3648},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3531},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3567},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3402},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3294},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3245},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3238},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3259},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3224},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3108},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3059},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3122},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3337},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3356},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3289},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3244},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3279},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3201},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3192},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3094},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2989},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2926},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2816},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2844},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.278},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2752},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2747},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2722},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2737},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2635},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2683},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2638},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2548},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2583},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2538},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2487},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2543},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2573},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2401},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.229},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2268},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2249},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2341},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2265},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2284},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2257},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2337},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2296},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.222},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.227},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2237},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2226},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2204},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2139},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2132},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2143},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2068},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2039},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.209},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2158},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2249},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2254},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2174},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2117},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.216},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2198},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2279},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2123},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2085},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1992},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1995},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.192},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1841},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1743},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1766},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1815},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1822},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1819},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.181},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1809},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1789},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1737},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1736},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.174},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1713},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1697},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1632},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1601},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1449},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1367},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1214},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1991},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2076},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2068},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2018},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2098},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2158},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2106},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2148},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2145},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2054},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2283},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2289},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.225},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2253},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1996},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2022},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2038},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2007},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2036},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2082},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1962},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1905},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1914},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1916},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.211},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2057},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1972},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.212},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2151},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2078},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2083},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2046},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2125},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2079},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1993},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2055},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1976},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2005},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2024},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1881},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1785},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1935},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1971},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1909},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1845},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1924},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1924},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1866},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1819},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1779},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1876},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1629},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1703},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.184},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1894},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1849},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1781},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1786},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1897},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2214},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2373},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2311},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2342},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2321},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2298},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2116},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2086},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2138},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2142},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2106},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2068},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2125},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2376},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.224},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2254},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2176},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2197},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2053},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2103},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2158},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2116},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.201},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1901},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1997},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1808},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1821},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1899},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2255},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2262},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2243},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2182},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2248},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2434},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.261},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.252},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2685},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2654},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2777},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.246},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2547},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2292},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2161},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2132},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2158},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2291},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2406},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2403},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2373},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2502},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2454},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2371},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2346},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1986},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2123},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2208},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2533},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2314},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2619},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2428},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.3368},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.2699},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1749},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1304},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0887},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0742},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0363},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0314},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0308},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0263},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0205},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0228},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0266},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0304},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0285},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0425},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.052},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0498},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0554},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0529},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.067},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0549},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0595},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0679},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0749},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0776},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0732},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0751},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0784},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0854},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0791},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0761},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0675},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0754},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0727},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0728},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0753},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0758},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0743},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.073},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0873},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0988},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1058},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0819},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0941},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0974},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0901},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0979},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.104},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1286},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1394},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1364},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1299},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1314},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1258},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1242},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1204},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1085},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.111},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.0956},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1035},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1073},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1124},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1181},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1224},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1149},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.115},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1101},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1181},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1137},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1192},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1263},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1272},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.134},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.138},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1345},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1373},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.132},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.137},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1342},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.145},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1513},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1504},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1588},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1512},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1507},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1539},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1611},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1617},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1681},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.155},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1663},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1786},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1799},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.183},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1783},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1711},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1692},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1743},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1755},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1768},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1771},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1668},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1756},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1756},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.163},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007804,"lxr_nv_fc":1.1706}],"priceMetricsList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}