window.pageData = {"fund":{"_id":3000000009142,"name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009142","tickerId":9142,"shortName":"宏利价值长青混合C","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050170000,"currency":"CNY","status":"normal","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":14627670.59,"setUpShares":14627670.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hljzcqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"刘晓晨","stockType":"fund_manager","stockCode":"db20098585","exchange":"fm","tickerId":122403157510},{"name":"崔梦阳","stockType":"fund_manager","stockCode":"j101019761","exchange":"fm","tickerId":31325245100}],"hotMetrics":{"fss":{"stockId":3000000009142,"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":1197,"f_h_s_a":9038,"f_ind_h_s_r_c_1y":0.1620999999999999,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.16210000000000002,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009142,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.4893048128342246,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.10702377110895989,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.28882803943044905,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.42871598830672364,"f_p_r_y1_ssc":8392,"f_p_r_y1_ssrp":0.5227028959599571,"f_p_r_y2_ssc":7780,"f_p_r_y2_ssrp":0.49865021210952565,"f_p_r_y3_ssc":6998,"f_p_r_y3_ssrp":0.6787194511933686,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.871467244179751,"f_p_r_y5_ssc":4456,"f_p_r_y5_ssrp":0.8886644219977553},"fp":{"stockId":3000000009142,"type":"fp","f_p_r_fys":0.03926732910331587,"f_p_r_m1":0.07691353430095549,"f_p_r_m3":0.08948293172690747,"f_p_r_m6":0.08866315525457713,"f_p_r_y1":0.19162663006177194,"f_cagr_p_r_fs":-0.023392230285416815,"f_p_r_d1":-0.018672481940847807,"f_p_r_y3":0.09886075949367212,"f_p_r_y2":0.3353330256883553,"last_data_date":"2026-06-14T16:00:00.000Z","f_p_r_y5":-0.3184958392212267,"f_i_d":"2020-06-23T16:00:00.000Z"},"ff":{"stockId":3000000009142,"type":"ff","f_m_f":986657,"f_m_f_r":0.012,"f_c_f":164442,"f_c_f_r":0.002,"f_m_a_c_f":1151099,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009142,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":0.8681,"f_nv_cr":0.04590361445783153},"f_as":{"stockId":3000000009142,"type":"f_as","f_tas":6956042.2839,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009141,"__csrcFundId":7503,"stockCode":"009141","name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9141,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:38:55.375Z","status":"normal","exchange":"jj","shortName":"宏利价值长青混合 (009141)","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利价值长青混合 ","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":1264090576.56,"setUpShares":1264090576.56,"pinyin":"hljzcqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":1000000000003690,"holdings":105300,"marketCap":7712245,"netValueRatio":0.0705,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":300498,"holdings":420100,"marketCap":6982062,"netValueRatio":0.0638,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":603288,"holdings":160000,"marketCap":6560000,"netValueRatio":0.0599,"quarterlyChange":0.11634596595284963,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":300037,"holdings":95700,"marketCap":5389824,"netValueRatio":0.0492,"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":3000000009141,"stockId":605296,"holdings":171600,"marketCap":4689828,"netValueRatio":0.0428,"quarterlyChange":-0.06787175989086014,"stock":{"stockCode":"605296","tickerId":605296,"exchange":"sh","stockType":"company","name":"神农集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":1000000000000700,"holdings":9781,"marketCap":4179888,"netValueRatio":0.0382,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":601689,"holdings":73100,"marketCap":4152080,"netValueRatio":0.0379,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":688617,"holdings":14420,"marketCap":3604855,"netValueRatio":0.0329,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":2714,"holdings":85400,"marketCap":3562034,"netValueRatio":0.0325,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockId":792,"holdings":90900,"marketCap":3363300,"netValueRatio":0.0307,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}}],"bondHoldings":[{"_id":"69e8f9e81398d798430016dc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockCode":"019785","stockName":"25国债13","holdings":41000,"marketCap":4138989,"netValueRatio":0.0378,"lastUpdated":"2026-04-22T16:40:08.323Z"},{"_id":"69e8f9e81398d798430016dd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009141,"stockCode":"019792","stockName":"25国债19","holdings":31000,"marketCap":3123410,"netValueRatio":0.0285,"lastUpdated":"2026-04-22T16:40:08.349Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48730,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a30139d1ae0e3228dadad8d","stockId":3000000009142,"source":"cn_info","declarationDate":"2026-03-18T16:00:00.000Z","appointmentDate":"2020-06-23T16:00:00.000Z","departureDate":"2026-03-17T16:00:00.000Z","isEmployed":false,"managerId":7002308142070,"manager":{"_id":7002308142070,"name":"吴华","tickerId":2308142070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801382582","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009142,"name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"009142","tickerId":9142,"shortName":"宏利价值长青混合C","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009142,"type":"f_as","f_m_f":986657,"f_m_f_r":0.012,"f_c_f":164442,"f_c_f_r":0.002,"f_m_a_c_f":1151099,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":6956042.2839,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":8,"managerYearStartProfit":0.0393,"managerCagr":-0.0401,"managerTotalProfit":-0.2093,"indexYearStartProfit":0.0565,"indexCagr":0.0208,"indexTotalProfit":0.1255},{"_id":"6a30139d1ae0e3228dadad8e","stockId":3000000009142,"source":"cn_info","declarationDate":"2026-03-18T16:00:00.000Z","appointmentDate":"2026-03-17T16:00:00.000Z","isEmployed":true,"managerId":7122403157510,"manager":{"_id":7122403157510,"name":"刘晓晨","tickerId":122403157510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20098585","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009142,"name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"009142","tickerId":9142,"shortName":"宏利价值长青混合C","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009142,"type":"f_as","f_m_f":986657,"f_m_f_r":0.012,"f_c_f":164442,"f_c_f_r":0.002,"f_m_a_c_f":1151099,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":6956042.2839,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0393,"managerCagr":0.0979,"managerTotalProfit":0.0979,"indexYearStartProfit":0.0565,"indexCagr":0.0501,"indexTotalProfit":0.0501},{"_id":"6a30139d1ae0e3228dadad8f","stockId":3000000009142,"source":"cn_info","declarationDate":"2026-06-05T16:00:00.000Z","appointmentDate":"2026-06-04T16:00:00.000Z","isEmployed":true,"managerId":7031325245100,"manager":{"_id":7031325245100,"name":"崔梦阳","tickerId":31325245100,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019761","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009142,"name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"009142","tickerId":9142,"shortName":"宏利价值长青混合C","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009142,"type":"f_as","f_m_f":986657,"f_m_f_r":0.012,"f_c_f":164442,"f_c_f_r":0.002,"f_m_a_c_f":1151099,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":6956042.2839,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.0393,"managerCagr":0.0299,"managerTotalProfit":0.0299,"indexYearStartProfit":0.0565,"indexCagr":0.0155,"indexTotalProfit":0.0155}],"influencesList":[],"netValueList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8681},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.83},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8293},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8319},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8543},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8257},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8429},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8664},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.856},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8492},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8315},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8539},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8707},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8601},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.858},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8517},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8337},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8006},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8175},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8122},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8094},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8061},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8158},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8322},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8195},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8224},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8087},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8174},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8127},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7966},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7933},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7805},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7828},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7789},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7827},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7891},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7845},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.783},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7826},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7869},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7771},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.78},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.768},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7657},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7566},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7612},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7425},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7383},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.746},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7486},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7389},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7517},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7523},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7456},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7519},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7473},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7454},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7639},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7721},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7907},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7884},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7944},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7968},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8101},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8204},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8232},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7996},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8116},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8025},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7989},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8117},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8412},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8568},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8495},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8632},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8592},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8751},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.89},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8843},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8952},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8887},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8688},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8664},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8672},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8714},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8532},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8698},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8802},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9014},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8968},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8942},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9156},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9091},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9101},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9077},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9008},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8817},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8823},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8821},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8806},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8787},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8572},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8591},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8567},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8485},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8353},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8478},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8249},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8245},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8286},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8121},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8109},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7983},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7912},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7965},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7864},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7974},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8124},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.805},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8145},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8129},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8274},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8328},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8232},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8095},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.82},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8312},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8186},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8138},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8024},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7933},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7864},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7827},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7918},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7974},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8006},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8126},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8129},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8234},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8246},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8364},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8405},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.847},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8657},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8388},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8401},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8657},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8802},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8814},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8992},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8841},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8925},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8839},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8672},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8827},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8935},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8841},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8713},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9016},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9094},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8729},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9061},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9261},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9506},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9661},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9653},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.94},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9672},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9708},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9683},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.966},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9547},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9664},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9334},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8948},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8985},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8908},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9012},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9016},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8911},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8713},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9077},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9157},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9033},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9076},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8991},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8904},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9029},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.9074},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8905},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.879},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.884},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8743},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8562},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8401},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8212},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8261},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8162},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8137},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8099},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.82},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.8197},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7991},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7752},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7554},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7644},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7759},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7879},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7803},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7794},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7835},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7812},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7769},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7781},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.774},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7769},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7644},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7484},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7383},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7318},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7371},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7477},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7543},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7359},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.737},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7359},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7401},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7531},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7555},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7383},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7365},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.737},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7284},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.707},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7034},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7176},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7278},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7212},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7366},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7285},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7335},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7326},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7253},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7296},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.724},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7265},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7147},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7058},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6972},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7138},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7021},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7109},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7122},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7127},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7151},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7148},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7135},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7232},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7195},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7265},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7268},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7335},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7185},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7271},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7286},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7375},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.723},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7132},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7064},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7034},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7073},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7041},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6736},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6791},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6633},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6654},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6623},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6779},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6726},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6628},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6519},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6271},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6109},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6141},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7002},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7152},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7035},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6981},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7096},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.729},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7164},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.707},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7318},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7208},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7433},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7464},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7446},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7301},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.725},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6934},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7235},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.72},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7337},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7296},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7105},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6856},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6819},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6831},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7199},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7388},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7186},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7275},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7451},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7296},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7332},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7204},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7176},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7054},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6866},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6952},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6951},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6975},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6969},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6865},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6702},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6663},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.672},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6656},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6753},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6854},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6742},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6633},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6613},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6545},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6601},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6466},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6558},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6684},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6693},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6724},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6721},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6763},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6761},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6914},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7003},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6969},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7021},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6959},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6958},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6936},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.71},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7033},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6969},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6893},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7016},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.705},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7215},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7165},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7186},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7121},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7081},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6999},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6979},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7072},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7122},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7107},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6906},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6966},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6696},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6746},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6772},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7009},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.695},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6906},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6705},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6804},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7049},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7194},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7187},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.738},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7261},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.7348},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6929},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6998},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6642},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.647},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6517},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.646},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6542},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6511},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6537},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6552},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6642},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6531},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6546},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6584},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6202},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6211},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6183},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6389},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6318},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6417},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6541},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6917},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6612},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.625},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6157},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.598},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5939},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5876},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5851},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5792},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5787},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.574},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5667},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5677},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5616},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5596},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5649},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5635},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5639},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5691},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5701},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5819},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5833},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5777},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5854},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5953},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5998},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6056},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6067},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5967},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6012},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5904},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5922},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5924},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5997},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5968},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5946},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5961},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5979},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5977},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6017},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.617},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6253},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.621},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6012},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6026},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5997},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.5943},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6167},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6165},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6379},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6426},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6522},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6491},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6571},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.648},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6423},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6487},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6409},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6514},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6462},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6488},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.637},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6335},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6341},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6365},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6294},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6295},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6197},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6324},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6313},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6372},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6491},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.652},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6552},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6498},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009142,"lxr_nv_fc":0.6467}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}