window.pageData = {"fund":{"_id":3000000007862,"name":"金元顺安医疗健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"007862","tickerId":7862,"shortName":"金元顺安医疗健康混合C类","currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","fundCollectionId":4000050580000,"followedNum":1,"status":"normal","setUpDate":"2021-07-28T16:00:00.000Z","setUpAssetScale":207216014.43,"setUpShares":207216014.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysayljkhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50580000","tickerId":50580000,"name":"金元顺安基金管理有限公司"},"managers":[{"name":"张海东","stockType":"fund_manager","stockCode":"j101020453","exchange":"fm","tickerId":260804258430},{"name":"韩辰尧","stockType":"fund_manager","stockCode":"db20895861","exchange":"fm","tickerId":80325230020}],"hotMetrics":{"fss":{"stockId":3000000007862,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.777,"f_ind_h_s_r":0.223,"f_h_a":681,"f_h_s_a":30189,"f_ind_h_s_r_c_1y":-0.3719,"f_ind_h_s_r_c_hy":0.0665,"f_ins_h_s_r_c_1y":0.37190000000000006,"f_ins_h_s_r_c_hy":-0.06649999999999989,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007862,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.9273942093541203,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.9003343760112178,"f_p_r_m3_ssc":9129,"f_p_r_m3_ssrp":0.8581288343558282,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.952193475815523,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.9732728791313686,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.989967845659164,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.9982837528604119,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.992526806021878},"fp":{"stockId":3000000007862,"type":"fp","f_p_r_fys":-0.1250585480093681,"f_p_r_m1":-0.11949092623143998,"f_p_r_m3":-0.10877862595419896,"f_p_r_m6":-0.15475113122172013,"f_p_r_y1":-0.18552430782646712,"f_cagr_p_r_fs":-0.18319388483426158,"f_p_r_d1":0.002620295378751747,"f_p_r_y2":-0.2078032230703999,"f_p_r_y3":-0.45776487663280174,"last_data_date":"2026-06-09T16:00:00.000Z"},"ff":{"stockId":3000000007862,"type":"ff","f_m_f":188686,"f_m_f_r":0.012,"f_c_f":15723,"f_c_f_r":0.001,"f_m_a_c_f":204409,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-11-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000007862,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":0.3736,"f_nv_cr":0.0002677376171351664},"f_as":{"stockId":3000000007862,"type":"f_as","f_tas":17925384.0915,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007861,"__csrcFundId":9170,"stockCode":"007861","shortName":"金元顺安医疗健康混合(007861)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":7861,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:57:12.898Z","status":"normal","name":"金元顺安医疗健康混合型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000050580000,"currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","masterFundShortName":"金元顺安医疗健康混合","setUpDate":"2021-07-28T16:00:00.000Z","setUpAssetScale":55523618.54,"setUpShares":55523618.54,"pinyin":"jysayljkhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688336,"holdings":17534,"marketCap":1325219,"netValueRatio":0.0393,"quarterlyChange":0.2687594426724862,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":2422,"holdings":32300,"marketCap":1120487,"netValueRatio":0.0332,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688506,"holdings":3864,"marketCap":1074192,"netValueRatio":0.0319,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688578,"holdings":10651,"marketCap":1022496,"netValueRatio":0.0303,"quarterlyChange":-0.07825252040326536,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":603456,"holdings":59000,"marketCap":1015980,"netValueRatio":0.0301,"quarterlyChange":-0.03798882681564242,"stock":{"stockCode":"603456","exchange":"sh","stockType":"company","tickerId":603456,"name":"九洲药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688166,"holdings":20557,"marketCap":996397,"netValueRatio":0.0296,"quarterlyChange":-0.012026090501427,"stock":{"stockCode":"688166","tickerId":688166,"exchange":"sh","stockType":"company","name":"博瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688180,"holdings":28400,"marketCap":989172,"netValueRatio":0.0293,"quarterlyChange":0.01961358313817363,"stock":{"stockCode":"688180","tickerId":688180,"exchange":"sh","stockType":"company","name":"君实生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":300759,"holdings":34300,"marketCap":959714,"netValueRatio":0.0285,"quarterlyChange":-0.015828350334153862,"stock":{"stockCode":"300759","exchange":"sz","stockType":"company","tickerId":300759,"name":"康龙化成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688062,"holdings":26374,"marketCap":949727,"netValueRatio":0.0282,"quarterlyChange":-0.06394593189498277,"stock":{"stockCode":"688062","tickerId":688062,"exchange":"sh","stockType":"company","name":"迈威生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockId":688321,"holdings":33200,"marketCap":948524,"netValueRatio":0.0281,"quarterlyChange":-0.022245037645448607,"stock":{"stockCode":"688321","exchange":"sh","stockType":"company","tickerId":688321,"name":"微芯生物"}}],"bondHoldings":[{"_id":"69e8f9af1398d79843001130","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007861,"stockCode":"019792","stockName":"25国债19","holdings":19000,"marketCap":1914348,"netValueRatio":0.0568,"lastUpdated":"2026-04-22T16:39:11.576Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48739,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a297adda0e5f15cf2a39a78","stockId":3000000007862,"source":"cn_info","declarationDate":"2023-10-27T16:00:00.000Z","appointmentDate":"2021-07-28T16:00:00.000Z","departureDate":"2023-10-26T16:00:00.000Z","isEmployed":false,"managerId":7101210180020,"manager":{"_id":7101210180020,"name":"贾丽杰","tickerId":101210180020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801596269","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000007862,"name":"金元顺安医疗健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"007862","tickerId":7862,"shortName":"金元顺安医疗健康混合C类","currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000007862,"type":"f_as","f_m_f":188686,"f_m_f_r":0.012,"f_c_f":15723,"f_c_f_r":0.001,"f_m_a_c_f":204409,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-11-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001,"f_tas":17925384.0915,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":-0.1251,"managerCagr":-0.1987,"managerTotalProfit":-0.3918,"indexYearStartProfit":0.0256,"indexCagr":-0.1285,"indexTotalProfit":-0.2655},{"_id":"6a297adda0e5f15cf2a39a79","stockId":3000000007862,"source":"cn_info","declarationDate":"2025-10-21T16:00:00.000Z","appointmentDate":"2025-10-20T16:00:00.000Z","isEmployed":true,"managerId":7260804258430,"manager":{"_id":7260804258430,"name":"张海东","tickerId":260804258430,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020453","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000007862,"name":"金元顺安医疗健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"007862","tickerId":7862,"shortName":"金元顺安医疗健康混合C类","currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000007862,"type":"f_as","f_m_f":188686,"f_m_f_r":0.012,"f_c_f":15723,"f_c_f_r":0.001,"f_m_a_c_f":204409,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-11-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001,"f_tas":17925384.0915,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":-0.1251,"managerCagr":-0.1997,"managerTotalProfit":-0.1997,"indexYearStartProfit":0.0256,"indexCagr":0.0305,"indexTotalProfit":0.0305},{"_id":"6a297adda0e5f15cf2a39a7a","stockId":3000000007862,"source":"cn_info","declarationDate":"2026-05-28T16:00:00.000Z","appointmentDate":"2026-05-27T16:00:00.000Z","isEmployed":true,"managerId":7080325230020,"manager":{"_id":7080325230020,"name":"韩辰尧","tickerId":80325230020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895861","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000007862,"name":"金元顺安医疗健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"007862","tickerId":7862,"shortName":"金元顺安医疗健康混合C类","currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000007862,"type":"f_as","f_m_f":188686,"f_m_f_r":0.012,"f_c_f":15723,"f_c_f_r":0.001,"f_m_a_c_f":204409,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-11-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001,"f_tas":17925384.0915,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":-0.1251,"managerCagr":-0.0544,"managerTotalProfit":-0.0544,"indexYearStartProfit":0.0256,"indexCagr":-0.0337,"indexTotalProfit":-0.0337},{"_id":"6a297adda0e5f15cf2a39a7b","stockId":3000000007862,"source":"cn_info","declarationDate":"2026-05-28T16:00:00.000Z","appointmentDate":"2023-10-26T16:00:00.000Z","departureDate":"2026-05-27T16:00:00.000Z","isEmployed":false,"managerId":7031310238610,"manager":{"_id":7031310238610,"name":"陈铭杰","tickerId":31310238610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20919735","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007862,"name":"金元顺安医疗健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"007862","tickerId":7862,"shortName":"金元顺安医疗健康混合C类","currency":"CNY","inceptionDate":"2021-07-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000007862,"type":"f_as","f_m_f":188686,"f_m_f_r":0.012,"f_c_f":15723,"f_c_f_r":0.001,"f_m_a_c_f":204409,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-11-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001,"f_tas":17925384.0915,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":-0.1251,"managerCagr":-0.1536,"managerTotalProfit":-0.3504,"indexYearStartProfit":0.0256,"indexCagr":0.1325,"indexTotalProfit":0.3795}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3736},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3735},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3719},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3784},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3803},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3856},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3871},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3912},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3954},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3951},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4003},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4026},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4043},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4093},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4113},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4116},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4117},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4107},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.415},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4176},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4234},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4247},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4308},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4243},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4284},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4267},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.425},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4228},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4241},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4281},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4266},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4318},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4383},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4331},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4385},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4484},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4481},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4394},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4366},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4375},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4337},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4407},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4335},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4358},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.445},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4422},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4185},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4228},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4198},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4018},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4035},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4007},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3871},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4029},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4094},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.418},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4145},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4153},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4128},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4162},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4178},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4192},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4072},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4097},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.402},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4011},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4088},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4192},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4185},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4229},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4188},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4194},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.424},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4256},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4268},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4222},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4205},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4185},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4208},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4172},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4115},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4231},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4273},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4317},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4379},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4397},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4445},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4386},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4445},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4438},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4508},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4549},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4546},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4582},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4648},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4587},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4615},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4529},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4529},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4446},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4432},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.427},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4278},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.43},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4377},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4366},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4353},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4349},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.434},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4338},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4256},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4302},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4253},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4323},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4441},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4416},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.442},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4399},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.444},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4452},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4433},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4396},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4422},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4492},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4528},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4506},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4524},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4456},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4424},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4357},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4469},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4474},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4514},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4559},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4659},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.469},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4544},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4492},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4528},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4472},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4553},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4546},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4598},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4734},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4747},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4481},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4561},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4566},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4613},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4551},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4531},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4614},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4668},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4621},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4692},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4623},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4472},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4626},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4673},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4831},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4973},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4881},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4873},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5051},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5036},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4941},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5036},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5032},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5126},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5087},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5118},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5174},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5205},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5131},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5125},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5167},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5254},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5341},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5177},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5364},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5294},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5344},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5156},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4974},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5004},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5216},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5336},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5221},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5193},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5148},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5207},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5312},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5218},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5114},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.51},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4935},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4984},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4915},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.494},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5067},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5066},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5065},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5101},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5113},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5137},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5253},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5072},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4934},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4997},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4955},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4972},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5007},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5063},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4973},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4817},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4811},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4725},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4666},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4582},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4576},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4549},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.456},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4642},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4505},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4374},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.45},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4339},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.428},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4252},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4354},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4326},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4295},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4214},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4239},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4342},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4385},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4504},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4499},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.466},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4562},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4542},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4419},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4375},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4437},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4454},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4335},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4288},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4108},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4118},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4102},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4122},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4151},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4216},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4223},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4132},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4136},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4129},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4133},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4149},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4091},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4138},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4159},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4177},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4217},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.419},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4117},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4111},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4102},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4165},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.418},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4233},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4182},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4044},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4064},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4057},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.411},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4092},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4015},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3853},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3806},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3713},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4195},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4225},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4214},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4097},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4118},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4129},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4078},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4089},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4092},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.417},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4265},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4303},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4271},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4242},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4249},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4176},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4213},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4228},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4209},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4198},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4253},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4143},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4164},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4107},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4088},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4187},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4182},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4146},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4187},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4234},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4153},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4105},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4083},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4148},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4155},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4127},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4137},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4136},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4169},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.409},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4036},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4008},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3998},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3989},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3993},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4012},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4017},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3987},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3954},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3952},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3894},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3867},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3911},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3929},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3946},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3995},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3984},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4022},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.408},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4135},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4177},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4168},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4173},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4204},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4171},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4294},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4256},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4267},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4248},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4348},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4361},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4445},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4397},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4372},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4334},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4354},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4298},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4287},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4361},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4392},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4318},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4251},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4268},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4182},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4186},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4144},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4328},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4357},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4248},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4173},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4248},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4356},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4492},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4537},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4509},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4466},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4503},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4361},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4358},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4262},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4209},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4226},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4252},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.429},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4412},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4382},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4351},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4396},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4431},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4393},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4355},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4202},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4226},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4292},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4398},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4368},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4576},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4598},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.5105},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4641},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4237},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4049},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3971},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.393},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3815},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3834},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3895},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3867},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3886},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3939},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3969},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3945},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3954},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3966},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4057},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4015},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3995},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3968},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4044},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4017},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3974},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3973},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3977},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.3993},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4032},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4055},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.407},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4136},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4196},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4168},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4156},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4208},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4242},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4212},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4295},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4275},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4308},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4227},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4282},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4257},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4292},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4092},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4122},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4179},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4182},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4202},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4273},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4438},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4405},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4397},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4369},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4351},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4366},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4405},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4385},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4294},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4314},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4278},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4398},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4259},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4343},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4421},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4466},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4413},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4414},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4443},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4549},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4443},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4448},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.457},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4531},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4585},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4642},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4657},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4652},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4704},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007862,"lxr_nv_fc":0.4753}],"priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12}]}