window.pageData = {"fund":{"_id":3000000014669,"name":"银华专精特新量化优选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014669","tickerId":14669,"shortName":"银华专精特新量化优选股票发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050140000,"inceptionDate":"2022-07-19T16:00:00.000Z","followedNum":5,"status":"normal","setUpDate":"2022-07-19T16:00:00.000Z","setUpAssetScale":8592569.47,"setUpShares":8592569.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhzjtxlhyxgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"杨腾","stockType":"fund_manager","stockCode":"db20831737","exchange":"fm","tickerId":2520210350}],"hotMetrics":{"fss":{"stockId":3000000014669,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5665,"f_ind_h_s_r":0.4335,"f_h_a":5203,"f_h_s_a":9564,"f_ind_h_s_r_c_hy":-0.10140000000000005,"f_ins_h_s_r_c_hy":0.10140000000000005,"f_ind_h_s_r_c_1y":-0.5665,"f_ins_h_s_r_c_1y":0.5665,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014669,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.23421478683216407,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.502547554347826,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.3909537166900421,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.21968590211833455,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.3516877637130802,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.16113744075829384,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.316588785046729,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.16146726088447036},"fp":{"stockId":3000000014669,"type":"fp","f_p_r_fys":0.13073457127252897,"f_p_r_m1":-0.04897795130914062,"f_p_r_m3":0.014019835925064728,"f_p_r_m6":0.1807941826477506,"f_cagr_p_r_fs":0.13830668997476026,"f_p_r_d1":0.006075768406004212,"f_p_r_y1":0.4025743077313917,"f_p_r_y2":1.0711516818807056,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y3":0.7213676990230726},"ff":{"stockId":3000000014669,"type":"ff","f_m_f":138514,"f_m_f_r":0.012,"f_c_f":23085,"f_c_f_r":0.002,"f_m_a_c_f":161599,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014669,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.6563,"f_nv_cr":0.0031494155411544433},"f_as":{"stockId":3000000014669,"type":"f_as","f_tas":114959105.18640001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014668,"__csrcFundId":11337,"stockCode":"014668","shortName":"银华专精特新量化优选股票发起式(014668)","masterFundShortName":"银华专精特新量化优选股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14668,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:18:45.895Z","status":"normal","exchange":"jj","name":"银华专精特新量化优选股票型发起式证券投资基金","inceptionDate":"2022-07-19T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":10,"setUpDate":"2022-07-19T16:00:00.000Z","setUpAssetScale":32522008.26,"setUpShares":32522008.26,"pinyin":"yhzjtxlhyxgpxfqszqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":3025,"holdings":118600,"marketCap":1615332,"netValueRatio":0.0083,"quarterlyChange":-0.05219206680584465,"stock":{"stockCode":"003025","tickerId":3025,"exchange":"sz","stockType":"company","name":"思进智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":603966,"holdings":126700,"marketCap":1557143,"netValueRatio":0.008,"quarterlyChange":0.03277310924369736,"stock":{"stockCode":"603966","exchange":"sh","stockType":"company","tickerId":603966,"name":"法兰泰克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":300371,"holdings":124500,"marketCap":1525125,"netValueRatio":0.0079,"quarterlyChange":-0.025457438345265815,"stock":{"stockCode":"300371","exchange":"sz","stockType":"company","tickerId":300371,"name":"汇中股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":603004,"holdings":70600,"marketCap":1523548,"netValueRatio":0.0078,"quarterlyChange":-0.08052833404345938,"stock":{"name":"鼎龙科技","exchange":"sh","stockType":"company","stockCode":"603004","tickerId":603004}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":301550,"holdings":9400,"marketCap":1447788,"netValueRatio":0.0075,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":603725,"holdings":160900,"marketCap":1414311,"netValueRatio":0.0073,"quarterlyChange":-0.04972972972973033,"stock":{"stockCode":"603725","exchange":"sh","stockType":"company","tickerId":603725,"name":"天安新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":2158,"holdings":63500,"marketCap":1395095,"netValueRatio":0.0072,"quarterlyChange":-0.12225329604474622,"stock":{"stockCode":"002158","exchange":"sz","stockType":"company","tickerId":2158,"name":"汉钟精机"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":605116,"holdings":46700,"marketCap":1372513,"netValueRatio":0.0071,"quarterlyChange":0.17325349301397175,"stock":{"stockCode":"605116","tickerId":605116,"exchange":"sh","stockType":"company","name":"奥锐特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":2057,"holdings":148000,"marketCap":1361600,"netValueRatio":0.007,"quarterlyChange":-0.09715407262021547,"stock":{"stockCode":"002057","exchange":"sz","stockType":"company","tickerId":2057,"name":"中钢天源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014668,"stockId":300172,"holdings":233500,"marketCap":1279580,"netValueRatio":0.0066,"quarterlyChange":0.0055045871559631365,"stock":{"stockCode":"300172","exchange":"sz","stockType":"company","tickerId":300172,"name":"中电环保"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48721,"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":"6a2c1f58adcf03e01889d92d","stockId":3000000014669,"source":"cn_info","declarationDate":"2025-03-07T16:00:00.000Z","appointmentDate":"2025-03-06T16:00:00.000Z","isEmployed":true,"managerId":7002520210350,"manager":{"_id":7002520210350,"name":"杨腾","tickerId":2520210350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20831737","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014669,"name":"银华专精特新量化优选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014669","tickerId":14669,"shortName":"银华专精特新量化优选股票发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-19T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014669,"type":"f_as","f_m_f":138514,"f_m_f_r":0.012,"f_c_f":23085,"f_c_f_r":0.002,"f_m_a_c_f":161599,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":114959105.18640001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1307,"managerCagr":0.3633,"managerTotalProfit":0.4799,"indexYearStartProfit":0.0318,"indexCagr":0.1636,"indexTotalProfit":0.2113},{"_id":"6a2c1f58adcf03e01889d92e","stockId":3000000014669,"source":"cn_info","declarationDate":"2025-03-13T16:00:00.000Z","appointmentDate":"2022-07-19T16:00:00.000Z","departureDate":"2025-03-11T16:00:00.000Z","isEmployed":false,"managerId":7122524178150,"manager":{"_id":7122524178150,"name":"李宜璇","tickerId":122524178150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20568152","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014669,"name":"银华专精特新量化优选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014669","tickerId":14669,"shortName":"银华专精特新量化优选股票发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-19T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014669,"type":"f_as","f_m_f":138514,"f_m_f_r":0.012,"f_c_f":23085,"f_c_f_r":0.002,"f_m_a_c_f":161599,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":114959105.18640001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.1307,"managerCagr":0.048,"managerTotalProfit":0.132,"indexYearStartProfit":0.0318,"indexCagr":-0.0323,"indexTotalProfit":-0.0832}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6563},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6511},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6552},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6768},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6392},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6884},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6784},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6798},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.678},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6804},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6812},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7458},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7264},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7566},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7799},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.77},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7245},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7805},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7768},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7564},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.748},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.745},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7666},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7416},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7579},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.7374},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.719},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6847},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6593},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6464},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6324},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6545},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6341},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6361},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6609},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6501},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6492},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6412},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6293},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.601},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6108},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5945},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.595},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.574},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5836},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5142},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4967},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5198},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5469},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5192},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5401},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5326},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5111},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5313},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.501},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4537},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5296},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5643},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6026},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5755},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6159},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6179},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6334},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6485},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6497},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6135},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6253},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6007},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5767},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5833},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6429},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6666},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6612},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6429},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6314},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6145},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6235},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6166},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6169},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6141},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5933},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5874},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5977},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5937},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.56},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.592},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5836},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6059},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.621},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6119},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6333},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6118},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.6058},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5803},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5897},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5718},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5498},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5481},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.543},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5644},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5405},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5233},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5072},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.5002},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4881},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4648},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.462},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4569},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4519},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.459},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4386},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4179},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4034},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3869},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.384},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3707},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3956},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4027},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3944},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4137},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4132},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4193},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4071},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3852},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3926},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4023},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4144},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4061},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3907},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3814},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3846},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3685},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3515},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.401},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4131},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.432},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4449},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4445},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4486},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4353},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4472},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4452},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.441},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4429},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4274},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4178},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4326},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4275},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4201},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4347},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4347},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4292},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4175},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4018},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3997},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4047},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3842},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3714},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3997},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4103},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.391},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4105},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4137},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.423},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4144},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4109},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4002},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4093},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4116},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3867},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3875},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3941},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4108},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4026},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.387},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3901},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3936},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3734},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3756},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3893},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3692},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.335},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3479},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3699},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3851},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3903},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3848},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4153},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4123},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4015},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3951},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.4013},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3898},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3838},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3673},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3441},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3662},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3585},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3571},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3386},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3361},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3387},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3262},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3132},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2934},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2848},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2947},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3044},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.3033},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2939},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2882},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2754},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2813},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2788},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2666},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2631},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2546},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2464},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2481},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2352},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.231},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.231},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2297},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2174},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2129},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2261},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2222},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2264},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2227},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.2031},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1953},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1974},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.187},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1605},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1435},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1485},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.165},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1653},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1666},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.162},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1809},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1758},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1687},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1819},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1676},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1664},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.159},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1505},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1419},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1612},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1451},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1503},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1489},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1357},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1356},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1485},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1547},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1443},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1388},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1293},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1402},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1426},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1437},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1296},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1436},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1272},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1218},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0846},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0646},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0469},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0583},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0546},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.064},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.044},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0427},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0196},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0218},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0151},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0313},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0308},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0205},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0006},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9749},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9462},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9308},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0789},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0928},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0855},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0709},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0769},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0922},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0922},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0864},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1104},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.136},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1368},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.147},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1376},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1314},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1145},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.132},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1291},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.126},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1192},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1224},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0997},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0988},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0753},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0696},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1057},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.1107},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0939},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0933},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.091},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0812},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0627},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0382},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0576},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0495},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0423},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0575},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0471},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0479},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0257},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0131},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9833},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9682},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9846},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9683},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9686},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9781},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9785},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9697},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9597},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.959},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9642},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9211},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9103},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9327},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9276},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9356},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9141},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9169},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9529},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9733},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9951},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0031},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9991},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9823},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0006},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.992},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0353},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0165},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0144},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0087},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0483},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0508},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0702},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0641},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0544},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0453},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0439},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0369},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0207},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0358},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0328},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.014},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9991},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9969},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9831},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.995},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9756},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0154},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0119},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9924},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9651},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9896},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0109},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0436},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0384},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0545},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0127},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0061},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9857},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9802},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9532},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9306},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9581},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.943},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.948},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9699},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9528},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9334},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9377},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9346},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9304},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9128},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8804},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8813},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8832},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8984},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8716},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.912},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9174},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":1.0112},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.9069},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8005},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7558},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7297},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7229},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.6942},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.6938},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7014},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.6877},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.6949},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7107},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7136},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7124},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.706},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7097},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7307},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7259},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7274},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7218},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7367},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7227},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7085},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7006},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7104},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7015},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7073},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7174},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7192},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7334},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7373},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7372},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7313},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7362},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7301},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7333},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7375},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7413},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7401},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7245},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7476},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7612},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7577},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7291},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7261},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7297},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7176},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7128},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7289},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7489},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7433},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7318},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7339},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7422},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7395},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7559},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7593},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7334},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7359},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7211},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7414},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7336},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7578},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.766},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7718},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7734},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7735},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7695},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7842},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7605},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7616},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7963},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8025},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8051},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.8095},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014669,"lxr_nv_fc":0.7997}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}