window.pageData = {"fund":{"_id":3000000010552,"stockCode":"010552","shortName":"浙商智选领航三年持有期A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10552,"masterFundFlag":1,"status":"normal","name":"浙商智选领航三年持有期混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-01-12T16:00:00.000Z","fundCollectionId":4000050630000,"currency":"CNY","masterFundShortName":"浙商智选领航三年持有期","setUpDate":"2021-01-12T16:00:00.000Z","setUpAssetScale":583016924.57,"setUpShares":583016924.57,"pinyin":"zszxlhsncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50630000","tickerId":50630000,"name":"浙商基金管理有限公司"},"managers":[{"name":"饶祖华","stockType":"fund_manager","stockCode":"j101020452","exchange":"fm","tickerId":182608250760}],"hotMetrics":{"fss":{"stockId":3000000010552,"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":7875,"f_h_s_a":32600,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010552,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.3639705882352941,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.6243272335844995,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.6374095989480605,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.3899257926692152,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.5752983293556085,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.5663363788444216,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.35312634139361854,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.7845154304277207,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.6138814016172507},"fp":{"stockId":3000000010552,"type":"fp","f_p_r_fys":0.0772109934766334,"f_p_r_m1":-0.050075443228970506,"f_p_r_m3":-0.029108433734940098,"f_p_r_m6":0.08580360030182166,"f_p_r_y1":0.1297667115298331,"f_cagr_p_r_fs":0.0013443666230927853,"f_p_r_d1":-0.0010149994361116077,"f_p_r_y2":0.2471214559861339,"f_p_r_y3":0.3253947368421046,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":-0.003166749134090985,"f_i_d":"2021-01-12T16:00:00.000Z"},"ff":{"stockId":3000000010552,"type":"ff","f_m_f":2607345,"f_m_f_r":0.012,"f_c_f":434557,"f_c_f_r":0.002,"f_m_a_c_f":3041902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010552,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.0073,"f_nv_cr":0.0031869335723533343},"f_as":{"stockId":3000000010552,"type":"f_as","f_tas":136755453.4245,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010553,"name":"浙商智选领航三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-12T16:00:00.000Z","stockCode":"010553","tickerId":10553,"shortName":"浙商智选领航三年持有期C","__csrcFundId":8499,"lastUpdated":"2025-01-04T00:32:06.785Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050630000,"currency":"CNY","status":"normal","setUpDate":"2021-01-12T16:00:00.000Z","setUpAssetScale":66673986.92,"setUpShares":66673986.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszxlhsncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":600331,"holdings":99500,"marketCap":1460660,"netValueRatio":0.0101,"quarterlyChange":0.14777169663799872,"stock":{"stockCode":"600331","exchange":"sh","stockType":"company","tickerId":600331,"name":"宏达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":300953,"holdings":7700,"marketCap":1343804,"netValueRatio":0.0093,"quarterlyChange":0.03868587072967533,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":2948,"holdings":257800,"marketCap":1335404,"netValueRatio":0.0093,"quarterlyChange":0.1562500000000009,"stock":{"stockCode":"002948","exchange":"sz","stockType":"company","tickerId":2948,"name":"青岛银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":2807,"holdings":289400,"marketCap":1313876,"netValueRatio":0.0091,"quarterlyChange":-0.006564551422320042,"stock":{"stockCode":"002807","exchange":"sz","stockType":"company","tickerId":2807,"name":"江阴银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":603305,"holdings":89500,"marketCap":1309385,"netValueRatio":0.0091,"quarterlyChange":-0.09579728059332526,"stock":{"stockCode":"603305","exchange":"sh","stockType":"company","tickerId":603305,"name":"旭升集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":600064,"holdings":156300,"marketCap":1305105,"netValueRatio":0.0091,"quarterlyChange":-0.03801843317972409,"stock":{"stockCode":"600064","exchange":"sh","stockType":"company","tickerId":600064,"name":"南京高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":2324,"holdings":86700,"marketCap":1300500,"netValueRatio":0.009,"quarterlyChange":-0.06191369606003738,"stock":{"stockCode":"002324","exchange":"sz","stockType":"company","tickerId":2324,"name":"普利特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":600531,"holdings":98600,"marketCap":1299548,"netValueRatio":0.009,"quarterlyChange":0.12170212765957422,"stock":{"stockCode":"600531","exchange":"sh","stockType":"company","tickerId":600531,"name":"豫光金铅"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":688123,"holdings":12600,"marketCap":1299312,"netValueRatio":0.009,"quarterlyChange":-0.17885013537187489,"stock":{"stockCode":"688123","tickerId":688123,"exchange":"sh","stockType":"company","name":"聚辰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-16T16:00:00.000Z","fundId":3000000010552,"stockId":600113,"holdings":26000,"marketCap":1281280,"netValueRatio":0.0089,"quarterlyChange":-0.21988285578597444,"stock":{"stockCode":"600113","exchange":"sh","stockType":"company","tickerId":600113,"name":"浙江东日"}}],"bondHoldings":[{"_id":"6970e457022f6000e3fdb88a","date":"2025-12-30T16:00:00.000Z","fundId":3000000010552,"stockCode":"160210","stockName":"16国开10","holdings":100000,"marketCap":10277104,"netValueRatio":0.0386,"lastUpdated":"2026-01-21T14:36:07.064Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":11.998920223281756,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48727,"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":"6a2c1ed7adcf03e01889ba40","stockId":3000000010552,"source":"cn_info","declarationDate":"2022-01-13T16:00:00.000Z","appointmentDate":"2021-01-12T16:00:00.000Z","departureDate":"2022-01-12T16:00:00.000Z","isEmployed":false,"managerId":7032412150760,"manager":{"_id":7032412150760,"name":"查晓磊","tickerId":32412150760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20360456","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010552,"stockCode":"010552","shortName":"浙商智选领航三年持有期(010552)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10552,"name":"浙商智选领航三年持有期混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-01-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010552,"type":"f_as","f_m_f":2607345,"f_m_f_r":0.012,"f_c_f":434557,"f_c_f_r":0.002,"f_m_a_c_f":3041902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":136755453.4245,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0772,"managerCagr":0.0047,"managerTotalProfit":0.0047,"indexYearStartProfit":0.0318,"indexCagr":-0.1456,"indexTotalProfit":-0.1456},{"_id":"6a2c1ed7adcf03e01889ba41","stockId":3000000010552,"source":"cn_info","declarationDate":"2023-06-09T16:00:00.000Z","appointmentDate":"2021-01-12T16:00:00.000Z","departureDate":"2023-06-07T16:00:00.000Z","isEmployed":false,"managerId":7002423191770,"manager":{"_id":7002423191770,"name":"向伟","tickerId":2423191770,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20602121","exchange":"fm","followedNum":1,"currency":"CNY"},"fund":{"_id":3000000010552,"stockCode":"010552","shortName":"浙商智选领航三年持有期(010552)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10552,"name":"浙商智选领航三年持有期混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-01-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010552,"type":"f_as","f_m_f":2607345,"f_m_f_r":0.012,"f_c_f":434557,"f_c_f_r":0.002,"f_m_a_c_f":3041902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":136755453.4245,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.0772,"managerCagr":-0.1107,"managerTotalProfit":-0.2456,"indexYearStartProfit":0.0318,"indexCagr":-0.1457,"indexTotalProfit":-0.3151},{"_id":"6a2c1ed7adcf03e01889ba42","stockId":3000000010552,"source":"cn_info","declarationDate":"2025-09-04T16:00:00.000Z","appointmentDate":"2025-09-02T16:00:00.000Z","isEmployed":true,"managerId":7182608250760,"manager":{"_id":7182608250760,"name":"饶祖华","tickerId":182608250760,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020452","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000010552,"stockCode":"010552","shortName":"浙商智选领航三年持有期(010552)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10552,"name":"浙商智选领航三年持有期混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-01-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010552,"type":"f_as","f_m_f":2607345,"f_m_f_r":0.012,"f_c_f":434557,"f_c_f_r":0.002,"f_m_a_c_f":3041902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":136755453.4245,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0772,"managerCagr":0.0265,"managerTotalProfit":0.0265,"indexYearStartProfit":0.0318,"indexCagr":0.0712,"indexTotalProfit":0.0712},{"_id":"6a2c1ed7adcf03e01889ba43","stockId":3000000010552,"source":"cn_info","declarationDate":"2025-09-22T16:00:00.000Z","appointmentDate":"2022-12-15T16:00:00.000Z","departureDate":"2025-09-21T16:00:00.000Z","isEmployed":false,"managerId":7122426213350,"manager":{"_id":7122426213350,"name":"刘新正","tickerId":122426213350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20777119","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010552,"stockCode":"010552","shortName":"浙商智选领航三年持有期(010552)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10552,"name":"浙商智选领航三年持有期混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-01-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010552,"type":"f_as","f_m_f":2607345,"f_m_f_r":0.012,"f_c_f":434557,"f_c_f_r":0.002,"f_m_a_c_f":3041902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":136755453.4245,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.0772,"managerCagr":0.0627,"managerTotalProfit":0.1832,"indexYearStartProfit":0.0318,"indexCagr":0.0497,"indexTotalProfit":0.1437}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0073},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0041},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0065},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0165},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9905},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0271},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0363},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0314},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0201},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0158},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0275},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0633},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0539},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0708},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0838},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0621},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0382},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0686},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0613},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0504},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0461},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0605},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0747},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0604},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.062},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0452},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0407},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0216},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0039},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.998},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9877},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9963},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9913},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9966},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0118},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0041},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0041},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0022},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9935},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9853},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9853},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9772},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9787},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9732},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9829},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9485},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9406},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9566},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9677},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9531},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9667},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9664},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9524},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9647},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9447},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9183},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9613},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9757},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0036},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9984},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0191},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0219},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0375},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0458},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0426},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0244},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.034},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0202},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.01},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0213},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0607},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0628},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0562},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0493},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0304},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0175},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0353},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0264},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0201},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0172},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9965},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9986},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0102},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0061},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9813},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0131},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0238},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0321},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0294},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.031},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0393},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0183},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0138},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0033},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0064},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0011},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9911},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9881},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.989},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9954},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9858},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9686},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9655},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9619},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9511},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9351},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9362},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9347},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9283},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9205},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9204},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9151},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9123},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9172},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9044},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9212},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9277},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.922},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9375},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9366},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9426},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9349},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9294},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.937},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.94},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9444},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9429},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9378},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9313},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9371},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9253},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9157},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9489},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9558},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9697},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9839},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.985},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9959},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9861},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9902},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9886},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9866},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9913},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.982},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9821},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.997},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9954},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9955},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0067},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9977},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0016},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.984},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9631},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9646},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9684},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9549},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9475},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9789},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9836},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9672},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9907},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9923},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0049},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.999},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9893},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9809},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9901},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9939},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9746},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9823},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9845},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9879},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0028},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.001},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0033},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0035},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0073},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0032},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0026},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":1.0033},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9874},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9718},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9813},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9813},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9825},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9823},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9702},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9761},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9902},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9893},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9775},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9733},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9698},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.967},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9615},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9604},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9595},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9641},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9634},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.961},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9585},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.954},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.955},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9511},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9396},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9408},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9456},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.966},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9639},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9591},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9653},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9706},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9645},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9629},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9429},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9316},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9248},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9174},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.918},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9172},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9089},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9066},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9045},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9076},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9052},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9105},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9092},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9056},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8971},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8956},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.893},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8953},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8973},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8957},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8887},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.884},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8748},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8904},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8934},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8918},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8891},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8916},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8906},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8838},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8814},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8773},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8734},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.878},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8756},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8755},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8822},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8738},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.87},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8731},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8774},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8816},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8778},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8703},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.871},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8742},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8785},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8701},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8702},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8566},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8548},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8509},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8502},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.841},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8423},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8414},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8394},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8398},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.841},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8354},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8314},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.831},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.833},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8298},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8396},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8432},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8403},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8393},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8319},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8228},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7971},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.877},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8868},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8862},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.888},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9005},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8953},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8927},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8926},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8964},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8925},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8999},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9131},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9058},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9004},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8967},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8767},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8823},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.889},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8858},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8867},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8821},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.878},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8707},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8651},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.862},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8747},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8631},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8501},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.858},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.858},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.856},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8619},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8658},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8645},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8612},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8521},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8531},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8436},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8483},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.847},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8394},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8362},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8473},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8431},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8378},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8426},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8497},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8533},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8444},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8429},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8402},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8436},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8257},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8313},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.847},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8527},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8441},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8476},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.847},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8545},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8648},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8689},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8684},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8683},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8692},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8743},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8716},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8674},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8651},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8637},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8583},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8578},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8625},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8768},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8672},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.869},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.868},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8579},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8476},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8547},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8544},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8508},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8457},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8411},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8539},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8409},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8446},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8443},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8589},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8555},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8511},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.839},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.84},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8428},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8536},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8554},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.866},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8753},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8801},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8577},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.866},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.851},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8499},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8431},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8501},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8609},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8709},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.864},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8622},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8749},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8649},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8547},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8604},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8392},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8521},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8532},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8852},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8795},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8926},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8778},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9176},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.9095},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8635},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8349},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7972},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7908},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7667},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.763},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7594},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7435},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.742},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7404},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7436},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7426},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7444},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7543},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.757},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7565},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7611},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.756},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7609},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.751},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7449},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7508},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7558},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7549},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7529},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7545},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7547},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7622},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7579},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7604},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7612},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7702},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7696},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7698},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7702},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7641},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7584},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7618},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7673},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7752},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7833},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7594},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7638},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7744},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.747},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7523},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7601},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7724},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7756},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7803},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7785},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7851},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7936},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7943},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7857},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7746},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7716},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7646},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7771},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.783},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7884},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7888},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8022},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7995},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7996},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7956},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8023},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.803},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.794},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.7972},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8073},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8121},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8062},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010552,"lxr_nv_fc":0.8043}],"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}]}