window.pageData = {"fund":{"_id":3000000010785,"stockCode":"010785","shortName":"博时创业板指数A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10785,"masterFundFlag":1,"status":"normal","name":"博时创业板指数证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-04-01T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时创业板指数","setUpDate":"2021-04-01T16:00:00.000Z","setUpAssetScale":4334658.48,"setUpShares":4334658.48,"pinyin":"bscybzszqtzjj","indexFundFlag":1,"memoNum":1,"indexId":1000000399006,"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"hotMetrics":{"fss":{"stockId":3000000010785,"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":1620,"f_h_s_a":32102,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010785,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.17038102084831055,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.20044773549164802,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.10143910143910144,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.17783552997958046,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.11389669332180678,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.13637652395803798,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.1517577445179255,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.6333389916822272,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.3429869392390687},"fp":{"stockId":3000000010785,"type":"fp","f_p_r_fys":0.22212189616252864,"f_p_r_m1":0.11905746176105869,"f_p_r_m3":0.19577701210354337,"f_p_r_m6":0.2564983290011147,"f_p_r_y1":0.8866741009199901,"f_cagr_p_r_fs":0.06092350602164087,"f_p_r_d1":-0.0023446658851113966,"f_p_r_y2":1.1291489696397705,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.9240506329113924,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.8734177215189873,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.7397260273972602,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.2112676056338028,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0.3484848484848485,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.3225806451612903,"f_p_r_y3":0.7399408664352789,"f_p_r_y3_sic":58,"f_p_r_y3_sirp":0.543859649122807,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.32164827653549777},"ff":{"stockId":3000000010785,"type":"ff","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000010785,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.3535,"f_nv_cr":-0.004998897302065819},"f_as":{"stockId":3000000010785,"type":"f_as","f_tas":38886388.146,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010786,"name":"博时创业板指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"010786","tickerId":10786,"shortName":"博时创业板指数C","__csrcFundId":8714,"lastUpdated":"2025-01-04T00:32:07.228Z","inceptionDate":"2021-04-01T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2021-04-01T16:00:00.000Z","setUpAssetScale":203657978.35,"setUpShares":203657978.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscybzszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300750,"holdings":41100,"marketCap":16509870,"netValueRatio":0.187,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300308,"holdings":13720,"marketCap":7812305,"netValueRatio":0.0885,"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":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300502,"holdings":14220,"marketCap":6297184,"netValueRatio":0.0713,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300059,"holdings":205981,"marketCap":3890981,"netValueRatio":0.0441,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300274,"holdings":23640,"marketCap":3563966,"netValueRatio":0.0404,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300476,"holdings":9700,"marketCap":2434700,"netValueRatio":0.0276,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300394,"holdings":7024,"marketCap":2118438,"netValueRatio":0.024,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300124,"holdings":31550,"marketCap":2113850,"netValueRatio":0.0239,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300760,"holdings":9700,"marketCap":1597202,"netValueRatio":0.0181,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockId":300498,"holdings":88766,"marketCap":1475290,"netValueRatio":0.0167,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}],"bondHoldings":[{"_id":"69e8fa2d1398d79843001ce2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010785,"stockCode":"019785","stockName":"25国债13","holdings":7000,"marketCap":706656,"netValueRatio":0.008,"lastUpdated":"2026-04-22T16:41:17.667Z"}],"lastFsMetrics":{"latestTurnoverRate":0.44453677741817577,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16406,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":129,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"6a0731f2e12e98a9c4e69ca5","stockId":3000000010785,"source":"cn_info","declarationDate":"2023-03-07T16:00:00.000Z","appointmentDate":"2021-04-01T16:00:00.000Z","departureDate":"2023-03-07T16:00:00.000Z","isEmployed":false,"managerId":7002317150130,"manager":{"_id":7002317150130,"name":"万琼","tickerId":2317150130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20349326","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000010785,"stockCode":"010785","shortName":"博时创业板指数(010785)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10785,"name":"博时创业板指数证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-04-01T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010785,"type":"f_as","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":38886388.146,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.2221,"managerCagr":-0.1063,"managerTotalProfit":-0.1952,"indexYearStartProfit":0.2266,"indexCagr":-0.0899,"indexTotalProfit":-0.1664},{"_id":"6a0731f2e12e98a9c4e69ca6","stockId":3000000010785,"source":"cn_info","declarationDate":"2024-02-02T16:00:00.000Z","appointmentDate":"2022-07-21T16:00:00.000Z","departureDate":"2024-02-01T16:00:00.000Z","isEmployed":false,"managerId":7202502227850,"manager":{"_id":7202502227850,"name":"唐屹兵","tickerId":202502227850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874617","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010785,"stockCode":"010785","shortName":"博时创业板指数(010785)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10785,"name":"博时创业板指数证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-04-01T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010785,"type":"f_as","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":38886388.146,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.2221,"managerCagr":-0.2963,"managerTotalProfit":-0.4157,"indexYearStartProfit":0.2266,"indexCagr":-0.3104,"indexTotalProfit":-0.4336},{"_id":"6a0731f2e12e98a9c4e69ca7","stockId":3000000010785,"source":"cn_info","declarationDate":"2024-02-02T16:00:00.000Z","appointmentDate":"2024-02-01T16:00:00.000Z","isEmployed":true,"managerId":7121725247850,"manager":{"_id":7121725247850,"name":"李庆阳","tickerId":121725247850,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019459","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010785,"stockCode":"010785","shortName":"博时创业板指数(010785)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10785,"name":"博时创业板指数证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-04-01T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010785,"type":"f_as","f_m_f":103368,"f_m_f_r":0.005,"f_c_f":31010,"f_c_f_r":0.0015,"f_m_a_c_f":134378,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":38886388.146,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.2221,"managerCagr":0.4949,"managerTotalProfit":1.506,"indexYearStartProfit":0.2266,"indexCagr":0.5023,"indexTotalProfit":1.5343}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3535},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3603},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3888},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3549},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3527},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3079},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3199},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.3018},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.269},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2714},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2415},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2585},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2647},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2818},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2921},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2677},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2636},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2639},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2462},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2095},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.2235},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1966},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1873},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1461},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.154},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0927},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0891},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0966},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1211},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1007},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1296},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1371},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1294},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.144},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1227},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1174},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1565},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1425},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1547},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.133},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1583},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1431},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1455},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.156},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1415},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1095},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1163},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1123},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.095},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1098},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1375},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1427},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1541},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1574},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1422},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1319},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1486},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1344},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1461},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1502},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1186},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1264},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1432},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1476},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1276},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1545},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1408},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.147},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1532},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1455},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1555},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1487},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1378},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1321},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1516},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1592},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1613},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1551},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1462},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1679},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1481},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1398},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1488},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1454},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1373},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1075},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1205},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1139},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1209},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1194},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1162},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1082},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1039},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0813},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0763},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.099},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.065},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0867},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1053},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0941},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.109},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1092},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1028},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0762},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0625},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0525},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0637},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0708},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0577},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0507},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.055},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0341},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0169},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.014},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0545},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0658},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0632},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0751},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0772},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.107},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0808},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0847},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0993},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.109},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1144},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0951},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0844},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.105},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1015},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1263},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1463},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1151},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1164},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0958},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0601},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0592},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0672},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0375},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0182},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0516},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0478},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0248},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.065},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0757},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1241},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1165},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1164},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0884},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.1158},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0993},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.076},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0737},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0683},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0698},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0866},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0667},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0599},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0449},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0557},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0071},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9952},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0164},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0247},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9641},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0047},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9958},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0232},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":1.0015},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9809},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9465},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9528},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9596},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9331},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9044},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9085},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.9055},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.907},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8833},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8618},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8706},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8417},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8319},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8165},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8195},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8248},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8196},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8167},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8128},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8147},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8277},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8407},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8261},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8186},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8204},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8089},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.809},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8044},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7978},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7952},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7822},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7837},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7711},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7745},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7686},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.767},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7658},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7489},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7576},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7601},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7468},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7548},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7565},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.747},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7437},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7484},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7271},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7117},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7092},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7148},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.724},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7223},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7247},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7202},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7276},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7257},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7173},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7253},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.718},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7209},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.713},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7055},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7024},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7086},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6993},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7011},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7056},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7107},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7185},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7251},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7194},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7141},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7162},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7174},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7304},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7235},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7243},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7068},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7126},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7017},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6983},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6855},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.68},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6808},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6851},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6813},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6858},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6789},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6816},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6716},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6698},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6693},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6769},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6777},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6757},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6672},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.653},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6469},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6354},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7211},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7342},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7334},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.734},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7417},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7472},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7455},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7473},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7498},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.75},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7657},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7731},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7752},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7708},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7746},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7547},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.763},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7672},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7659},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7677},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7775},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7628},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7628},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7649},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7563},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7848},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7886},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7794},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7879},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7933},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7752},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7757},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.761},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7756},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7719},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7589},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7641},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7512},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7616},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7585},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7407},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7216},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.722},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7413},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7312},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7337},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7375},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7349},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7226},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7173},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7129},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7255},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6946},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6922},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.704},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7033},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7098},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7052},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7058},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7206},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7475},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7688},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7684},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.77},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7672},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7712},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7628},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.77},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7712},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7674},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7671},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7673},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7784},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7973},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7868},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7877},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7826},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7887},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7737},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.771},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7816},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7849},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7746},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7566},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7695},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7501},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7584},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7585},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7881},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7888},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.785},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7632},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7795},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8094},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8365},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8279},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8284},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8051},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.8147},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7866},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7944},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7603},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7398},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7532},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7489},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7574},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7743},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7775},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7568},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7665},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7703},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7683},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7633},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7098},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7118},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.727},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7499},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7317},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7667},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7856},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.846},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.7496},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6545},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5972},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5731},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5645},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5364},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5385},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5417},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5374},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.538},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5435},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5456},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5396},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5392},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5385},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5473},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.544},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5446},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5381},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5524},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5394},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5362},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5359},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5408},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5413},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5412},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5452},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5483},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5554},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5561},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5565},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5538},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5613},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5565},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5575},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5628},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5655},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5678},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5612},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5715},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5806},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5879},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5691},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5706},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5784},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5734},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5756},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5823},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6001},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6007},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5981},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5911},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5912},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5835},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.587},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5874},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5762},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5765},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5688},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5777},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5749},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5791},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5807},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5864},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5865},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5866},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5931},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6021},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.5919},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6023},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6104},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6126},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6211},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6285},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6269},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6221},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6177},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6176},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6202},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6183},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6312},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6352},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6385},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6305},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6259},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6283},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6274},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6257},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6333},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6292},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6402},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6486},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6431},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010785,"lxr_nv_fc":0.6477}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399006,"cp":3929.06},{"stockId":1000000399006,"date":"2026-05-13T16:00:00.000Z","cp":3951.14},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399006,"cp":4038.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399006,"cp":3934.88},{"stockId":1000000399006,"date":"2026-05-10T16:00:00.000Z","cp":3928.97},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399006,"cp":3796.13},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399006,"cp":3833.06},{"stockId":1000000399006,"date":"2026-05-05T16:00:00.000Z","cp":3778.16},{"stockId":1000000399006,"date":"2026-04-29T16:00:00.000Z","cp":3677.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399006,"cp":3687.17},{"stockId":1000000399006,"date":"2026-04-27T16:00:00.000Z","cp":3596.71},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399006,"cp":3648.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56},{"stockId":1000000399006,"date":"2024-05-22T16:00:00.000Z","cp":1852.07},{"stockId":1000000399006,"date":"2024-05-21T16:00:00.000Z","cp":1877.93},{"stockId":1000000399006,"date":"2024-05-20T16:00:00.000Z","cp":1861.48},{"stockId":1000000399006,"date":"2024-05-19T16:00:00.000Z","cp":1875.93}]}