window.pageData = {"fund":{"_id":3000000008903,"areaCode":"cn","stockType":"fund","stockCode":"008903","tickerId":8903,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"广发科技先锋混合型证券投资基金","fundType":"stock","ipoDate":"2020-01-16T16:00:00.000Z","setUpScale":7909660000,"shortName":"广发科技先锋混合","followedNum":415,"fundStatus":"normal","market":"a","inceptionDate":"2020-01-21T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050300000,"currency":"CNY","setUpDate":"2020-01-21T16:00:00.000Z","setUpAssetScale":7909730034.04,"setUpShares":7909730034.04,"pinyin":"gfkjxfhhxzqtzjj","masterFundShortName":"广发科技先锋混合","managers":[{"name":"刘格菘","stockType":"fund_manager","stockCode":"8801378692","exchange":"fm","tickerId":120719130020}],"fundCollection":{"name":"广发基金管理有限公司","stockType":"fund_collection","stockCode":"50300000","exchange":"jjgs","tickerId":50300000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000008903,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.001,"f_ins_h_s_r_c_hy":-0.0002999999999999999,"f_ins_h_s_r_c_1y":-0.0498,"f_ind_h_s_r":0.9990000000000001,"f_ind_h_s_r_c_hy":0.000300000000000078,"f_ind_h_s_r_c_1y":0.049800000000000066,"f_h_a":388630,"f_h_s_a":19203,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008903,"type":"fpr","f_p_r_fys_ssc":8907,"f_p_r_fys_ssrp":0.5097686952616214,"f_p_r_m1_ssc":9454,"f_p_r_m1_ssrp":0.2368560245424733,"f_p_r_m3_ssc":9292,"f_p_r_m3_ssrp":0.9094822946937897,"f_p_r_m6_ssc":9054,"f_p_r_m6_ssrp":0.24864685739533857,"f_p_r_y1_ssc":8532,"f_p_r_y1_ssrp":0.2776931192122846,"f_p_r_y2_ssc":7860,"f_p_r_y2_ssrp":0.26542817152309456,"f_p_r_y3_ssc":7115,"f_p_r_y3_ssrp":0.2873207759347765,"f_p_r_y5_ssc":4843,"f_p_r_y5_ssrp":0.8508880627839736,"f_cagr_p_r_fs_ssc":9421,"f_cagr_p_r_fs_ssrp":0.65},"fp":{"stockId":3000000008903,"type":"fp","f_p_r_fys":0.02075471698113196,"f_p_r_m1":0.07554671968190863,"f_p_r_m3":-0.17988883274381007,"f_p_r_m6":0.05116580310880825,"f_p_r_y1":0.15786791683652646,"f_p_r_y3":0.40745787908820263,"f_cagr_p_r_fs":0.01947518711284224,"f_p_r_d1":-0.0007043907020427564,"f_p_r_y2":0.7221464301955398,"f_p_r_y5":-0.2747989276139414,"last_data_date":"2026-09-02T16:00:00.000Z","f_i_d":"2020-01-21T16:00:00.000Z"},"ff":{"stockId":3000000008903,"type":"ff","f_m_f":48692194,"f_m_f_r":0.012,"f_c_f":8115365,"f_c_f_r":0.002,"f_m_a_c_f":56807559,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008903,"type":"f_nlacan","f_nv_d":"2026-09-02T16:00:00.000Z","f_nv":1.1361,"f_nv_cr":-0.004556207833172565},"f_as":{"stockId":3000000008903,"type":"f_as","f_tas":9886152749.5368,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"stockId":3000000008903,"equityId":603986,"date":"2026-06-29T16:00:00.000Z","marketCap":980158120,"holdings":1202648,"netValueRatio":0.0991,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"stockId":3000000008903,"equityId":688256,"date":"2026-06-29T16:00:00.000Z","marketCap":950055887,"holdings":595441,"netValueRatio":0.0961,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000008903,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":948592285,"holdings":1562755,"netValueRatio":0.096,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000008903,"equityId":2384,"date":"2026-06-29T16:00:00.000Z","marketCap":924180345,"holdings":3522700,"netValueRatio":0.0935,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"stockId":3000000008903,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":903475460,"holdings":711398,"netValueRatio":0.0914,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000008903,"equityId":688981,"date":"2026-06-29T16:00:00.000Z","marketCap":802225231,"holdings":5051160,"netValueRatio":0.0811,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"stockId":3000000008903,"equityId":300661,"date":"2026-06-29T16:00:00.000Z","marketCap":607229742,"holdings":4232156,"netValueRatio":0.0614,"quarterlyChange":1.0225601815324294,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}},{"stockId":3000000008903,"equityId":600183,"date":"2026-06-29T16:00:00.000Z","marketCap":580763071,"holdings":3349268,"netValueRatio":0.0587,"quarterlyChange":2.164988332901221,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"stockId":3000000008903,"equityId":688012,"date":"2026-06-29T16:00:00.000Z","marketCap":559991491,"holdings":1195286,"netValueRatio":0.0566,"quarterlyChange":1.20559728334156,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"stockId":3000000008903,"equityId":2371,"date":"2026-06-29T16:00:00.000Z","marketCap":430139414,"holdings":486275,"netValueRatio":0.0435,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69e8f9dd1398d7984300161e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","stockName":"25国债08","holdings":169000,"marketCap":17124339,"netValueRatio":0.0021,"lastUpdated":"2026-04-22T16:39:57.381Z","equityCode":"019773","stockId":3000000008903}],"lastFsMetrics":{"latestTurnoverRate":2.4084078908196664,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49493,"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":261,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a9985a4bd1f67c4cf1f8e0b","fundId":3000000008903,"source":"cn_info","declarationDate":"2020-01-22T16:00:00.000Z","appointmentDate":"2020-01-21T16:00:00.000Z","isEmployed":true,"stockId":7120719130020,"manager":{"_id":7120719130020,"name":"刘格菘","tickerId":120719130020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801378692","exchange":"fm","followedNum":54,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008903,"areaCode":"cn","stockType":"fund","stockCode":"008903","tickerId":8903,"fundSecondLevel":"hybrid","exchange":"jj","name":"广发科技先锋混合型证券投资基金","shortName":"广发科技先锋混合","followedNum":415,"inceptionDate":"2020-01-21T16:00:00.000Z","memoNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008903,"type":"f_as","f_m_f":48692194,"f_m_f_r":0.012,"f_c_f":8115365,"f_c_f_r":0.002,"f_m_a_c_f":56807559,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":9886152749.5368,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":6,"employedMonths":7,"managerYearStartProfit":0.0208,"managerCagr":0.0195,"managerTotalProfit":0.1361,"indexYearStartProfit":-0.0167,"indexCagr":0.0148,"indexTotalProfit":0.1018}],"influencesList":[],"netValueList":[{"stockId":3000000008903,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.1361},{"stockId":3000000008903,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.1413},{"stockId":3000000008903,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.1642},{"stockId":3000000008903,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.1896},{"stockId":3000000008903,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.171},{"stockId":3000000008903,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.1834},{"stockId":3000000008903,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.1464},{"stockId":3000000008903,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.137},{"stockId":3000000008903,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.1339},{"stockId":3000000008903,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.1891},{"stockId":3000000008903,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.1671},{"stockId":3000000008903,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.1652},{"stockId":3000000008903,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.2622},{"stockId":3000000008903,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.2817},{"stockId":3000000008903,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.2329},{"stockId":3000000008903,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.215},{"stockId":3000000008903,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.2116},{"stockId":3000000008903,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.1815},{"stockId":3000000008903,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.1761},{"stockId":3000000008903,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.2096},{"stockId":3000000008903,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.1785},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1702},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1372},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0563},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0972},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0543},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1379},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1448},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2601},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2351},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2618},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3046},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3622},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2331},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2496},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3605},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4098},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4475},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3823},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4389},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5338},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4216},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4222},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4237},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4426},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4435},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5651},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.6344},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5781},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5606},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.6171},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5463},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4987},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5635},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.5344},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4695},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4251},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3936},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3159},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3095},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3113},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3415},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2859},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3315},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3947},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3853},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3565},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3199},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3737},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4219},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4055},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4219},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4201},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3769},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3563},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.4012},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3638},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3351},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3336},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3361},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3707},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3584},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3495},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3162},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3447},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3395},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.3044},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2784},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2679},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2669},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2585},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2524},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2526},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2195},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2082},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.2091},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1975},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1823},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1912},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1779},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1756},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1447},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1291},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0809},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0671},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0634},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0848},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0625},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0931},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0966},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0958},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1181},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1033},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0881},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1298},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1081},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1183},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1001},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1319},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1091},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.099},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1069},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.104},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0724},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0835},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.086},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.071},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0808},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1053},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0859},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1013},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0895},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0814},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0739},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0832},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0639},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0877},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0818},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0447},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0574},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0752},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0955},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0911},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1185},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0936},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1219},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1224},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1017},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.118},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1272},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1226},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1082},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1446},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1508},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1349},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1174},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.111},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.143},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.145},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1398},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1462},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1354},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.139},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.113},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1401},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.13},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.13},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1286},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1161},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1059},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0935},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0617},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0623},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0843},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0442},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0704},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0965},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0856},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1103},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1153},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0992},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0634},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0563},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0478},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0577},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0699},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0612},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0545},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0578},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0251},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0027},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.008},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0576},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0626},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0621},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0726},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.068},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1038},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.089},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0922},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1022},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1131},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1301},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0986},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0883},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1139},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1027},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1311},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1472},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1141},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1206},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0964},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0506},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.055},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0588},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0234},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0077},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0604},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0453},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0188},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0648},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0678},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1185},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1192},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1057},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0817},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.1031},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0823},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0624},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0692},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0552},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0621},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.064},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0514},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0489},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0315},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.03},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9916},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9836},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0016},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":1.0095},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9553},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9812},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9709},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9853},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9776},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9635},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9307},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9366},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.947},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.925},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.888},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8928},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8803},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8837},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8747},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8574},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8644},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8556},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8416},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8256},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8244},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8304},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8257},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8185},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8178},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8189},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8319},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8392},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8275},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8233},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8239},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8117},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8109},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8078},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8045},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8037},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7899},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7946},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7966},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.802},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8031},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8042},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8086},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7937},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7907},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7949},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7897},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8009},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7861},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7847},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7934},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7775},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7678},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7548},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7599},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7652},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7608},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7657},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.764},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7668},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7717},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7693},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.784},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7795},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7795},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7742},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7693},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.768},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7761},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7659},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7739},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7825},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7833},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7827},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7883},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7884},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7846},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7838},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7848},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8021},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7979},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8018},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7881},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.801},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8006},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7902},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7898},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7904},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7865},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7912},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7961},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7961},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8006},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8007},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8074},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8143},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8092},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8178},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8149},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7931},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7841},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7583},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7491},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8112},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.813},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8189},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8083},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8241},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8321},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8348},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8318},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8247},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8333},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8433},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8474},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8532},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8482},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8508},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8403},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8477},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8548},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8512},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8518},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8526},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8302},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8322},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8268},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8177},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8408},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8435},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8229},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8263},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8217},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8141},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8102},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7939},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8048},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8061},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8019},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8143},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7991},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8158},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8255},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8115},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7833},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7838},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.797},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7926},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7919},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8049},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8124},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8137},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7985},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7934},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7981},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7735},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7704},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7846},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7854},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7903},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7805},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.781},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7939},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8219},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8434},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8456},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8494},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8409},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8521},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8423},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8521},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.85},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8497},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8467},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8483},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8639},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8868},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8786},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8891},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.897},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9016},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8914},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8906},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9025},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9081},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8949},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8821},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8905},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8679},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8719},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8742},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9064},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9051},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9099},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8828},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8986},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9398},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9691},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9604},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9848},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.945},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.936},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9312},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9363},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9042},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8826},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9066},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8889},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8932},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9038},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.907},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8706},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8981},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8764},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8682},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8453},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7956},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7981},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8198},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8327},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.818},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.849},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8654},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.9445},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.8289},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.7275},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6743},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6525},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6519},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6296},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6365},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6414},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6392},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6412},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6535},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6542},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6495},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6484},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6506},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008903,"lxr_nv_fc":0.6623}],"priceMetricsList":[{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"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}]}