window.pageData = {"fund":{"_id":3000000009380,"stockCode":"009380","name":"富安达科技领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9380,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"富安达科技领航混合A","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050650000,"currency":"CNY","masterFundShortName":"富安达科技领航混合","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":688748070.35,"setUpShares":688748070.35,"pinyin":"fadkjlhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50650000","tickerId":50650000,"name":"富安达基金管理有限公司"},"managers":[{"name":"杨红","stockType":"fund_manager","stockCode":"8801614161","exchange":"fm","tickerId":2508194390}],"hotMetrics":{"fss":{"stockId":3000000009380,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":4036,"f_h_s_a":16260,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009380,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.27037861915367484,"f_p_r_m1_ssc":9289,"f_p_r_m1_ssrp":0.23352713178294573,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.12639649507119385,"f_p_r_m6_ssc":8898,"f_p_r_m6_ssrp":0.3432617736315612,"f_p_r_y1_ssc":8385,"f_p_r_y1_ssrp":0.2211354961832061,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.27009646302250806,"f_p_r_y3_ssc":6994,"f_p_r_y3_ssrp":0.5195195195195195,"f_cagr_p_r_fs_ssc":9228,"f_cagr_p_r_fs_ssrp":0.9062533867996099,"f_p_r_y5_ssc":4457,"f_p_r_y5_ssrp":0.8880161579892281},"fp":{"stockId":3000000009380,"type":"fp","f_p_r_fys":0.13379748751324394,"f_p_r_m1":-0.0011999999999997568,"f_p_r_m3":0.2228207639569053,"f_p_r_m6":0.11655984498434968,"f_p_r_y1":0.5557632398753896,"f_cagr_p_r_fs":-0.047109450985622914,"f_p_r_d1":0.010821256038647364,"f_p_r_y3":0.1811731315042564,"f_p_r_y2":0.6467355462739053,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":-0.3288235821162976},"ff":{"stockId":3000000009380,"type":"ff","f_m_f":361739,"f_m_f_r":0.012,"f_c_f":60289,"f_c_f_r":0.002,"f_m_a_c_f":422028,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009380,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.7491,"f_nv_cr":-0.0047827819848546005},"f_as":{"stockId":3000000009380,"type":"f_as","f_tas":40763371.616000004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018987,"name":"富安达科技领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018987","tickerId":18987,"shortName":"富安达科技领航混合C","currency":"CNY","__csrcFundId":7613,"exchange":"jj","lastUpdated":"2025-01-04T00:32:25.648Z","fundCollectionId":4000050650000,"inceptionDate":"2023-08-09T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fadkjlhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":300502,"holdings":6280,"marketCap":2781035,"netValueRatio":0.0667,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":688385,"holdings":37958,"marketCap":2529141,"netValueRatio":0.0607,"quarterlyChange":-0.09592944369063727,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":300308,"holdings":4400,"marketCap":2505404,"netValueRatio":0.0601,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":2466,"holdings":40300,"marketCap":2235844,"netValueRatio":0.0536,"quarterlyChange":0.0018057060310583406,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":2460,"holdings":28400,"marketCap":2225992,"netValueRatio":0.0534,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":688012,"holdings":6611,"marketCap":2025478,"netValueRatio":0.0486,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":688270,"holdings":12854,"marketCap":1905605,"netValueRatio":0.0457,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":2465,"holdings":112100,"marketCap":1680379,"netValueRatio":0.0403,"quarterlyChange":-0.04825396825396788,"stock":{"stockCode":"002465","exchange":"sz","stockType":"company","tickerId":2465,"name":"海格通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":2371,"holdings":2900,"marketCap":1296300,"netValueRatio":0.0311,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009380,"stockId":600875,"holdings":33000,"marketCap":1156650,"netValueRatio":0.0278,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}}],"lastFsMetrics":{"latestTurnoverRate":4.554197662512822,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48716,"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":"6a2c1eb8adcf03e01889b087","stockId":3000000009380,"source":"cn_info","declarationDate":"2021-09-22T16:00:00.000Z","appointmentDate":"2020-06-16T16:00:00.000Z","departureDate":"2021-09-21T16:00:00.000Z","isEmployed":false,"managerId":7232606087030,"manager":{"_id":7232606087030,"name":"吴战峰","tickerId":232606087030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20042870","exchange":"fm","followedNum":3,"currency":"CNY"},"fund":{"_id":3000000009380,"stockCode":"009380","name":"富安达科技领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9380,"exchange":"jj","shortName":"富安达科技领航混合(009380)","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009380,"type":"f_as","f_m_f":361739,"f_m_f_r":0.012,"f_c_f":60289,"f_c_f_r":0.002,"f_m_a_c_f":422028,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40763371.616000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1338,"managerCagr":0.2973,"managerTotalProfit":0.3894,"indexYearStartProfit":0.0318,"indexCagr":0.1554,"indexTotalProfit":0.2002},{"_id":"6a2c1eb8adcf03e01889b088","stockId":3000000009380,"source":"cn_info","declarationDate":"2023-01-13T16:00:00.000Z","appointmentDate":"2020-06-17T16:00:00.000Z","departureDate":"2023-01-12T16:00:00.000Z","isEmployed":false,"managerId":7191902157550,"manager":{"_id":7191902157550,"name":"孙绍冰","tickerId":191902157550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20345820","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009380,"stockCode":"009380","name":"富安达科技领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9380,"exchange":"jj","shortName":"富安达科技领航混合(009380)","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009380,"type":"f_as","f_m_f":361739,"f_m_f_r":0.012,"f_c_f":60289,"f_c_f_r":0.002,"f_m_a_c_f":422028,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40763371.616000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.1338,"managerCagr":-0.1916,"managerTotalProfit":-0.4207,"indexYearStartProfit":0.0318,"indexCagr":-0.0023,"indexTotalProfit":-0.0059},{"_id":"6a2c1eb8adcf03e01889b089","stockId":3000000009380,"source":"cn_info","declarationDate":"2023-04-20T16:00:00.000Z","appointmentDate":"2023-04-19T16:00:00.000Z","isEmployed":true,"managerId":7002508194390,"manager":{"_id":7002508194390,"name":"杨红","tickerId":2508194390,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801614161","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009380,"stockCode":"009380","name":"富安达科技领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9380,"exchange":"jj","shortName":"富安达科技领航混合(009380)","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009380,"type":"f_as","f_m_f":361739,"f_m_f_r":0.012,"f_c_f":60289,"f_c_f_r":0.002,"f_m_a_c_f":422028,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40763371.616000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1338,"managerCagr":0.0374,"managerTotalProfit":0.1226,"indexYearStartProfit":0.0318,"indexCagr":0.0488,"indexTotalProfit":0.1615},{"_id":"6a2c1eb8adcf03e01889b08a","stockId":3000000009380,"source":"cn_info","declarationDate":"2024-03-11T16:00:00.000Z","appointmentDate":"2023-01-12T16:00:00.000Z","departureDate":"2024-03-10T16:00:00.000Z","isEmployed":false,"managerId":7001224216590,"manager":{"_id":7001224216590,"name":"路旭","tickerId":1224216590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812027","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009380,"stockCode":"009380","name":"富安达科技领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9380,"exchange":"jj","shortName":"富安达科技领航混合(009380)","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009380,"type":"f_as","f_m_f":361739,"f_m_f_r":0.012,"f_c_f":60289,"f_c_f_r":0.002,"f_m_a_c_f":422028,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40763371.616000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.1338,"managerCagr":-0.1227,"managerTotalProfit":-0.141,"indexYearStartProfit":0.0318,"indexCagr":-0.1034,"indexTotalProfit":-0.1191}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7491},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7527},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7548},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7713},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7349},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7581},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7885},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7709},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7558},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7279},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.757},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7793},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7669},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7755},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7783},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7524},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7294},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7585},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7476},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7396},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7314},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.738},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7575},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.75},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.744},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7256},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7428},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7323},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7179},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.702},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6845},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6955},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6868},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6907},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7028},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6831},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.68},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6805},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6685},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6475},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.66},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6476},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6432},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6264},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6225},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5914},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5916},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5914},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5993},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5945},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6099},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6065},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6019},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6063},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5954},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5891},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6042},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5984},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.609},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5933},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6072},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6053},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6126},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6248},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6285},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6211},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.629},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6333},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6234},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6255},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6586},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6519},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6558},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6482},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6366},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6321},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6387},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.63},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6363},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6386},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.618},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6245},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6362},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6487},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6336},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6542},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6588},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.674},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6739},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6683},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6847},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6693},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.667},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.663},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6786},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6817},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6818},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6795},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6789},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6971},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6785},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6738},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.677},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.681},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6773},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6607},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6748},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6735},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6844},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6789},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6815},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6733},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6657},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6498},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6482},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6669},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6423},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6547},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6709},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6678},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6773},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6814},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6748},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6596},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6592},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6544},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6648},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6674},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6604},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6558},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6557},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6447},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6312},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6313},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6606},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6724},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6753},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6848},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6886},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7067},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6949},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7023},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.712},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7295},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7361},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.721},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7108},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7272},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.726},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7313},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7418},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7215},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.725},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7195},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6908},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.694},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6991},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.677},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6632},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6956},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6927},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6777},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7045},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7167},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7567},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7565},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7444},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7263},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7445},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7352},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7163},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7127},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6912},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6972},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.7043},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6931},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6789},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6756},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6799},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6508},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6455},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6612},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6566},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6229},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.651},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6487},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6714},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6616},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6678},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6451},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6371},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6426},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6271},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6107},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6122},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.6081},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.608},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5909},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.575},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5843},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5672},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5573},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5471},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5538},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5584},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5572},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5567},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5567},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5589},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5635},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5497},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5432},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.542},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5368},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5372},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5395},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5369},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5406},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5285},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5096},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5084},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5098},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5097},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4944},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.499},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5009},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4937},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5039},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5055},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4952},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.491},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4926},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4785},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4713},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4718},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4802},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4825},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4771},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4781},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4757},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4815},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.483},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4821},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4888},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4824},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4826},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4706},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4678},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4657},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4729},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4659},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4608},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4669},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4622},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4699},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4706},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4738},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4726},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4762},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4732},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.485},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4886},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.492},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4801},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4898},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4858},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4921},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4827},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4696},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4647},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.465},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4692},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4598},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4669},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4569},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.457},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.453},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4591},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4595},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4571},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4393},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4248},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4135},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4259},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4799},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4951},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4926},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4977},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4946},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4972},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4996},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4949},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5085},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5019},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5221},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5291},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5372},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5324},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5262},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.51},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5253},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5235},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5231},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5175},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5177},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5088},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4932},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.488},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4921},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5178},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5262},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5258},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5306},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5416},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5231},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.522},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5049},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5208},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5057},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5056},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5247},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5132},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5108},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5093},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.501},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4849},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5067},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.535},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5219},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5336},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5236},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5071},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4998},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4899},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4865},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4919},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4707},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4723},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4886},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4837},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4834},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4641},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4668},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4772},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4858},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5049},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5081},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5119},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4943},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4983},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4966},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5084},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5006},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4933},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4905},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4907},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4999},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5122},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5058},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5044},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5001},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5072},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5019},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4965},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5032},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5095},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5017},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.491},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4951},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4854},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4921},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4982},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5182},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5218},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.518},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5033},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5169},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5385},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5547},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5468},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5596},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5484},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5435},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5366},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5442},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5269},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5146},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5283},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5253},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5294},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5353},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.544},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5406},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5366},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.552},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5461},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5347},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.496},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4901},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5057},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5183},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4989},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5176},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5249},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5625},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4987},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4452},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4222},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4115},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.413},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3898},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3911},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3901},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3928},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3998},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3924},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3949},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3968},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3929},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3926},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.3999},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4007},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4086},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4078},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4208},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4074},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4112},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4092},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4139},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4184},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4229},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4269},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.423},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4276},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4277},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4206},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4216},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4242},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4193},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4193},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4122},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4157},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4184},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4116},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4401},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.462},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4625},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4509},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4567},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4511},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4461},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4617},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4623},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4742},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4709},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4781},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.48},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.5003},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4864},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4895},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4942},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4921},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4839},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4597},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4592},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4596},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4604},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4647},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4687},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4604},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4605},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4495},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4579},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4466},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4597},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4716},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.472},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4783},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4816},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.4771},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009380,"lxr_nv_fc":0.474}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53}]}