window.pageData = {"fund":{"_id":3000000009056,"name":"圆信永丰大湾区主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-13T16:00:00.000Z","fundStatus":"normal","stockCode":"009056","tickerId":9056,"shortName":"圆信永丰大湾区C","exchange":"jj","followedNum":1,"fundCollectionId":4000050950000,"currency":"CNY","status":"normal","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":106504346,"setUpShares":106504346,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfdwqzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"managers":[{"name":"汪萍","stockType":"fund_manager","stockCode":"db20737519","exchange":"fm","tickerId":2316200550}],"hotMetrics":{"fss":{"stockId":3000000009056,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":108,"f_h_s_a":34767118,"f_ind_h_s_r_c_1y":1,"f_ind_h_s_r_c_hy":1,"f_ins_h_s_r_c_1y":-1,"f_ins_h_s_r_c_hy":-1,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009056,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.04879679144385027,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.006346133161234807,"f_p_r_m3_ssc":9145,"f_p_r_m3_ssrp":0.03641732283464567,"f_p_r_m6_ssc":8897,"f_p_r_m6_ssrp":0.05047212230215827,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.0401477245651656,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.03786420228468746,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.022963913849664813,"f_cagr_p_r_fs_ssc":9258,"f_cagr_p_r_fs_ssrp":0.08739332397104893,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.024531668153434435},"fp":{"stockId":3000000009056,"type":"fp","f_p_r_fys":0.7582711715664769,"f_p_r_m1":0.35617829221240704,"f_p_r_m3":0.6919731452940929,"f_p_r_m6":0.8142346176483908,"f_p_r_y1":1.8308724832214773,"f_cagr_p_r_fs":0.25578330789812176,"f_p_r_d1":-0.0017926686035729666,"f_p_r_y3":1.886959654178678,"f_p_r_y2":2.183269780743569,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":1.6171380053556264,"f_i_d":"2020-05-13T16:00:00.000Z"},"ff":{"stockId":3000000009056,"type":"ff","f_m_f":400881,"f_m_f_r":0.012,"f_c_f":66813,"f_c_f_r":0.002,"f_m_a_c_f":467694,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009056,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":4.0071,"f_nv_cr":0.02767234304472721},"f_as":{"stockId":3000000009056,"type":"f_as","f_tas":648265.6544,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009055,"__csrcFundId":7447,"stockCode":"009055","name":"圆信永丰大湾区主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9055,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:36:01.033Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"圆信永丰大湾区(009055)","followedNum":3,"fundCollectionId":4000050950000,"currency":"CNY","masterFundShortName":"圆信永丰大湾区","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":112124530.17,"setUpShares":112124530.17,"pinyin":"yxyfdwqzthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":300037,"holdings":39900,"marketCap":2247168,"netValueRatio":0.0929,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":973,"holdings":101900,"marketCap":1864770,"netValueRatio":0.0771,"quarterlyChange":0.24489795918367308,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":893,"holdings":27300,"marketCap":1668030,"netValueRatio":0.069,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":2240,"holdings":40500,"marketCap":1624050,"netValueRatio":0.0672,"quarterlyChange":0.16468196340400865,"stock":{"stockCode":"002240","exchange":"sz","stockType":"company","tickerId":2240,"name":"盛新锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":688401,"holdings":29624,"marketCap":1423136,"netValueRatio":0.0589,"quarterlyChange":-0.01577545584921103,"stock":{"name":"路维光电","exchange":"sh","stockType":"company","stockCode":"688401","tickerId":688401}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":300870,"holdings":5100,"marketCap":1240218,"netValueRatio":0.0513,"quarterlyChange":0.10036199095022669,"stock":{"stockCode":"300870","tickerId":300870,"exchange":"sz","stockType":"company","name":"欧陆通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":688361,"holdings":6786,"marketCap":1031811,"netValueRatio":0.0427,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":300545,"holdings":26200,"marketCap":795170,"netValueRatio":0.0329,"quarterlyChange":-0.011078527207558642,"stock":{"stockCode":"300545","exchange":"sz","stockType":"company","tickerId":300545,"name":"联得装备"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":2756,"holdings":10000,"marketCap":748200,"netValueRatio":0.0309,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockId":636,"holdings":37700,"marketCap":713661,"netValueRatio":0.0295,"quarterlyChange":0.16277641277641264,"stock":{"stockCode":"000636","exchange":"sz","stockType":"company","tickerId":636,"name":"风华高科"}}],"bondHoldings":[{"_id":"69e8f9e31398d798430016a1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockCode":"019773","stockName":"25国债08","holdings":13000,"marketCap":1317256,"netValueRatio":0.0545,"lastUpdated":"2026-04-22T16:40:03.977Z"},{"_id":"69e8f9e31398d798430016a2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009055,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0042,"lastUpdated":"2026-04-22T16:40:03.981Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48772,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35582a37757c41c37e6ef6","stockId":3000000009056,"source":"cn_info","declarationDate":"2020-05-14T16:00:00.000Z","appointmentDate":"2020-05-13T16:00:00.000Z","isEmployed":true,"managerId":7002316200550,"manager":{"_id":7002316200550,"name":"汪萍","tickerId":2316200550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20737519","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009056,"name":"圆信永丰大湾区主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-13T16:00:00.000Z","stockCode":"009056","tickerId":9056,"shortName":"圆信永丰大湾区C","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009056,"type":"f_as","f_m_f":400881,"f_m_f_r":0.012,"f_c_f":66813,"f_c_f_r":0.002,"f_m_a_c_f":467694,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":648265.6544,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":1,"managerYearStartProfit":0.7583,"managerCagr":0.2558,"managerTotalProfit":3.0071,"indexYearStartProfit":0.0673,"indexCagr":0.0385,"indexTotalProfit":0.2589},{"_id":"6a35582a37757c41c37e6ef7","stockId":3000000009056,"source":"cn_info","declarationDate":"2021-05-20T16:00:00.000Z","appointmentDate":"2020-05-13T16:00:00.000Z","departureDate":"2021-05-18T16:00:00.000Z","isEmployed":false,"managerId":7080324189340,"manager":{"_id":7080324189340,"name":"胡春霞","tickerId":80324189340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20576729","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009056,"name":"圆信永丰大湾区主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-13T16:00:00.000Z","stockCode":"009056","tickerId":9056,"shortName":"圆信永丰大湾区C","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009056,"type":"f_as","f_m_f":400881,"f_m_f_r":0.012,"f_c_f":66813,"f_c_f_r":0.002,"f_m_a_c_f":467694,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":648265.6544,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.7583,"managerCagr":0.4664,"managerTotalProfit":0.4742,"indexYearStartProfit":0.0673,"indexCagr":0.3127,"indexTotalProfit":0.3177}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":4.0071},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.8992},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.7651},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.6464},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.409},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.4109},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.3874},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.5316},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.3655},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.4506},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.489},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.3455},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.3482},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.2564},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.3293},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.3983},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.2664},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.2226},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.2276},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.1451},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9856},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.1274},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.021},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9547},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9098},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9339},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":3.0124},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9594},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9692},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.8843},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.9057},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.8415},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.7905},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.7728},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.7109},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.7479},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.6603},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.6288},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.7096},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.6404},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.6325},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.6178},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5828},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5326},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5522},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5335},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4919},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4453},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4335},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3129},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2801},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3012},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3321},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2904},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3726},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3834},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3171},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.322},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2529},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2102},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2985},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2945},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3683},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.349},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4311},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.449},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4711},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4887},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.47},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4106},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4375},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4411},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3865},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4014},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4911},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5134},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5238},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5261},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4645},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4143},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4328},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3908},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3571},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3703},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3108},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2962},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3428},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3585},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2899},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3815},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4126},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4935},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4897},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4883},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5563},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5238},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5513},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4911},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5292},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.5237},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.492},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4451},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4348},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4817},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4781},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4505},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.4454},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3787},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3555},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.279},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3007},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3147},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3348},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3506},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3678},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3041},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2585},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1985},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2087},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.26},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2003},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.239},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2704},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2298},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2628},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2693},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2715},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2158},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1914},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1851},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1989},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2215},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2119},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.158},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1616},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.156},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1149},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1062},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2145},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2457},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.271},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.299},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2671},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3246},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2519},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2967},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3013},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3383},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3094},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2604},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.236},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2871},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2867},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3111},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.3216},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2677},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2543},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1586},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0829},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0738},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1002},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0342},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0061},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1197},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1272},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0881},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2085},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1944},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2956},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.291},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2533},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1691},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2279},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.2535},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.1775},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0877},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0325},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0419},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":2.0297},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.9763},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.9567},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.9586},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.9433},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8656},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8767},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.9195},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8719},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7519},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8022},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8175},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.9121},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8743},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8469},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8058},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.801},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.8098},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7795},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7444},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7624},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7598},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7682},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7305},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6918},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7048},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6865},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6948},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6333},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6535},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6577},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6393},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6375},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6187},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6142},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6232},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6402},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6107},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5988},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5898},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5513},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5415},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5361},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5333},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5311},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.508},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5052},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4972},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4889},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4942},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4835},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.488},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4571},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4631},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4739},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4507},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4791},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4793},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4679},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4538},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4662},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.442},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4214},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4082},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4093},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4155},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3989},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4082},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4022},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4186},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4189},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4111},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4296},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4273},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4309},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4073},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3957},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3891},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4052},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3899},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3906},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4015},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3946},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4064},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4166},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4114},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4106},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4074},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4374},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.442},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4508},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4317},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4513},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4386},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4413},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4065},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3924},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3916},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.401},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4101},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4027},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.401},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3799},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3804},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.381},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.396},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.408},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4035},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3724},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3346},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3096},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3385},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4777},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5383},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5344},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5291},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5329},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5472},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.541},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.532},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5551},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5494},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5742},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5902},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.631},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6191},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6263},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5835},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6052},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6034},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6148},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6177},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.631},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.597},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5847},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5849},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.597},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6639},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6907},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.69},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7068},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.7309},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6768},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6773},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6313},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6395},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6096},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5989},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6388},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6055},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.6049},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5883},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5624},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5061},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5304},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5793},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5494},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5691},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5538},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5295},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4861},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4563},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4523},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.481},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4279},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4428},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4711},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4379},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4337},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3873},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3822},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4173},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4538},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5033},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5009},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5149},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4651},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4603},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4415},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4648},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4577},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4357},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4328},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4279},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.445},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4683},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4605},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.45},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4428},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4402},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4254},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4196},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4416},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4513},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4199},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3903},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4098},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3773},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3937},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3983},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4403},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4434},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4336},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3935},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4149},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4551},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5044},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5005},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5008},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4555},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4559},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4453},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4472},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3884},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3623},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4038},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4043},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4096},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4155},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4272},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4065},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4278},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4368},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4332},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.4121},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3285},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3156},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3438},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3803},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3283},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3957},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3941},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.5261},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.3965},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2614},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1844},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1485},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1421},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.0965},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.0984},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1025},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.0971},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.102},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1109},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1224},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1128},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1078},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1197},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1409},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1337},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1377},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1248},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.155},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1242},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1015},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.0989},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.118},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1131},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1153},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1282},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.12},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1343},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.144},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1379},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1339},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1496},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1442},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1466},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1527},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1553},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1579},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1408},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1727},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1984},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.214},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1792},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1836},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1954},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1856},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1941},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2029},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2284},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2286},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2277},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2357},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2505},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2221},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2275},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2301},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2083},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1984},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1591},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1715},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1682},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1763},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1845},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1983},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2049},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.205},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1951},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2075},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.1889},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2036},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009056,"lxr_nv_fc":1.2242}],"priceMetricsList":[{"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},{"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}]}