window.pageData = {"fund":{"_id":3000000015217,"stockCode":"015217","shortName":"鹏扬成长领航混合A","masterFundShortName":"鹏扬成长领航混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15217,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051190000,"name":"鹏扬成长领航混合型证券投资基金","followedNum":0,"inceptionDate":"2022-10-20T16:00:00.000Z","setUpDate":"2022-10-20T16:00:00.000Z","setUpAssetScale":65201059.83,"setUpShares":65201059.83,"pinyin":"pyczlhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"managers":[{"name":"张勋","stockType":"fund_manager","stockCode":"db20300802","exchange":"fm","tickerId":2624142080}],"hotMetrics":{"fss":{"stockId":3000000015217,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2967,"f_ins_h_s_r_c_hy":0.03090000000000004,"f_ind_h_s_r":0.7033,"f_ind_h_s_r_c_hy":-0.030899999999999928,"f_h_a":221,"f_h_s_a":174082,"f_ind_h_s_r_c_1y":-0.28790000000000004,"f_ins_h_s_r_c_1y":0.28790000000000004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015217,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.31717081850533807,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.10674766760685615,"f_p_r_m3_ssc":9116,"f_p_r_m3_ssrp":0.23082830499177182,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.4414670148745316,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.6484703059388123,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.5946435502652349,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.741198338071288,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.6123773802654356},"fp":{"stockId":3000000015217,"type":"fp","f_p_r_fys":0.16673875432525986,"f_p_r_m1":0.22141725152818692,"f_p_r_m3":0.1371061228791235,"f_cagr_p_r_fs":0.02158096595686465,"f_p_r_m6":0.10530628969473521,"f_p_r_d1":-0.010271840630836304,"f_p_r_y1":0.1619642472539311,"f_p_r_y2":0.2613981762917934,"last_data_date":"2026-05-12T16:00:00.000Z","f_p_r_y3":0.17589363557105608},"ff":{"stockId":3000000015217,"type":"ff","f_m_f":293461,"f_m_f_r":0.012,"f_c_f":48910,"f_c_f_r":0.002,"f_m_a_c_f":342371,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015217,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":1.079,"f_nv_cr":0.014574518100611167},"f_as":{"stockId":3000000015217,"type":"f_as","f_tas":24915964.153,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015218,"name":"鹏扬成长领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015218","tickerId":15218,"shortName":"鹏扬成长领航混合C","currency":"CNY","__csrcFundId":11547,"exchange":"jj","lastUpdated":"2025-01-08T23:14:29.738Z","fundCollectionId":4000051190000,"inceptionDate":"2022-10-20T16:00:00.000Z","status":"normal","setUpDate":"2022-10-20T16:00:00.000Z","setUpAssetScale":232650493.84,"setUpShares":232650493.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyczlhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":920522,"holdings":35703,"marketCap":1691965,"netValueRatio":0.0539,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":301150,"holdings":28300,"marketCap":1582819,"netValueRatio":0.0504,"quarterlyChange":0.3319838056680162,"stock":{"name":"中一科技","exchange":"sz","stockType":"company","stockCode":"301150","tickerId":301150}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":300450,"holdings":32900,"marketCap":1569330,"netValueRatio":0.0499,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":688499,"holdings":29930,"marketCap":1409703,"netValueRatio":0.0449,"quarterlyChange":-0.18399168399168453,"stock":{"stockCode":"688499","tickerId":688499,"exchange":"sh","stockType":"company","name":"利元亨"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":301662,"holdings":9700,"marketCap":1309597,"netValueRatio":0.0417,"quarterlyChange":0.12246425008313966,"stock":{"name":"宏工科技","exchange":"sz","stockType":"company","stockCode":"301662","tickerId":301662}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":2865,"holdings":17500,"marketCap":1259650,"netValueRatio":0.0401,"quarterlyChange":0.3180736128914117,"stock":{"stockCode":"002865","exchange":"sz","stockType":"company","tickerId":2865,"name":"钧达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":301191,"holdings":9600,"marketCap":1209600,"netValueRatio":0.0385,"quarterlyChange":0.17187499999999956,"stock":{"name":"菲菱科思","exchange":"sz","stockType":"company","stockCode":"301191","tickerId":301191}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":688518,"holdings":49471,"marketCap":1172462,"netValueRatio":0.0373,"quarterlyChange":-0.024289831206257606,"stock":{"stockCode":"688518","tickerId":688518,"exchange":"sh","stockType":"company","name":"联赢激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":603200,"holdings":18700,"marketCap":1068705,"netValueRatio":0.034,"quarterlyChange":-0.1966544841158283,"stock":{"stockCode":"603200","exchange":"sh","stockType":"company","tickerId":603200,"name":"上海洗霸"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockId":688383,"holdings":14124,"marketCap":1067209,"netValueRatio":0.034,"quarterlyChange":-0.034623738341637456,"stock":{"stockCode":"688383","tickerId":688383,"exchange":"sh","stockType":"company","name":"新益昌"}}],"bondHoldings":[{"_id":"69e7d7556201787ae12a550d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockCode":"019761","stockName":"24国债24","holdings":22000,"marketCap":2205076,"netValueRatio":0.0702,"lastUpdated":"2026-04-21T20:00:21.758Z"},{"_id":"69e7d7556201787ae12a550e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000015217,"stockCode":"118066","stockName":"统联转债","holdings":230,"marketCap":30797,"netValueRatio":0.001,"lastUpdated":"2026-04-21T20:00:21.761Z"}],"lastFsMetrics":{"latestTurnoverRate":1.4482457614959239,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48431,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a048feaa939b60931d233be","stockId":3000000015217,"source":"cn_info","declarationDate":"2024-03-26T16:00:00.000Z","appointmentDate":"2022-10-20T16:00:00.000Z","departureDate":"2024-03-24T16:00:00.000Z","isEmployed":false,"managerId":7232625150020,"manager":{"_id":7232625150020,"name":"伍智勇","tickerId":232625150020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20346197","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015217,"stockCode":"015217","shortName":"鹏扬成长领航混合(015217)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":15217,"currency":"CNY","exchange":"jj","name":"鹏扬成长领航混合型证券投资基金","followedNum":0,"inceptionDate":"2022-10-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015217,"type":"f_as","f_m_f":293461,"f_m_f_r":0.012,"f_c_f":48910,"f_c_f_r":0.002,"f_m_a_c_f":342371,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":24915964.153,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.1667,"managerCagr":-0.1608,"managerTotalProfit":-0.2214,"indexYearStartProfit":0.0796,"indexCagr":-0.041,"indexTotalProfit":-0.058},{"_id":"6a048feaa939b60931d233bf","stockId":3000000015217,"source":"cn_info","declarationDate":"2025-12-26T16:00:00.000Z","appointmentDate":"2023-12-24T16:00:00.000Z","departureDate":"2025-12-24T16:00:00.000Z","isEmployed":false,"managerId":7000410178890,"manager":{"_id":7000410178890,"name":"戴杰","tickerId":410178890,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801450610","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015217,"stockCode":"015217","shortName":"鹏扬成长领航混合(015217)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":15217,"currency":"CNY","exchange":"jj","name":"鹏扬成长领航混合型证券投资基金","followedNum":0,"inceptionDate":"2022-10-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015217,"type":"f_as","f_m_f":293461,"f_m_f_r":0.012,"f_c_f":48910,"f_c_f_r":0.002,"f_m_a_c_f":342371,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":24915964.153,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.1667,"managerCagr":0.0947,"managerTotalProfit":0.1983,"indexYearStartProfit":0.0796,"indexCagr":0.1777,"indexTotalProfit":0.3869},{"_id":"6a048feaa939b60931d233c0","stockId":3000000015217,"source":"cn_info","declarationDate":"2025-12-26T16:00:00.000Z","appointmentDate":"2025-12-24T16:00:00.000Z","isEmployed":true,"managerId":7002624142080,"manager":{"_id":7002624142080,"name":"张勋","tickerId":2624142080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20300802","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000015217,"stockCode":"015217","shortName":"鹏扬成长领航混合(015217)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":15217,"currency":"CNY","exchange":"jj","name":"鹏扬成长领航混合型证券投资基金","followedNum":0,"inceptionDate":"2022-10-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015217,"type":"f_as","f_m_f":293461,"f_m_f_r":0.012,"f_c_f":48910,"f_c_f_r":0.002,"f_m_a_c_f":342371,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":24915964.153,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.1667,"managerCagr":0.1525,"managerTotalProfit":0.1525,"indexYearStartProfit":0.0796,"indexCagr":0.0766,"indexTotalProfit":0.0766}],"influencesList":[],"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.079},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0635},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0759},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0432},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0333},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.012},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9813},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9547},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9387},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9603},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9446},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.949},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9777},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9684},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9601},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9441},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9131},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8955},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8993},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8834},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8794},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8624},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8656},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8276},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8229},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8264},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.843},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8198},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8413},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.843},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8264},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8398},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8257},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8142},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8478},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8551},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8773},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8632},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8958},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8965},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9155},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9382},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9272},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9019},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9334},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9272},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9006},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9106},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9662},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.971},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9739},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.963},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9476},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9489},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9559},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9464},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9552},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9732},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9601},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9621},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9648},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9755},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9404},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9793},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9726},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9922},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0032},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0089},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0269},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9755},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9792},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9674},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9946},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9906},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1.0022},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9863},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9687},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9852},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9674},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9691},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9713},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9777},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9536},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9248},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9271},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9283},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9354},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9362},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9354},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9378},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9423},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9418},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9353},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9383},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9307},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9392},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9454},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9374},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9369},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9305},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9463},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9515},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9466},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9456},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9525},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9573},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9552},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9551},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9588},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9565},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.955},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9489},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.961},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9565},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9585},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.968},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9692},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9762},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9716},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9661},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9635},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9413},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9466},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9386},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9411},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9488},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9444},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9483},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9545},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9537},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9595},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9554},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9558},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9484},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9461},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9395},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9566},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9548},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9439},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9498},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9625},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9688},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9767},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.975},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9634},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9701},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9759},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9676},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.974},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9777},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9757},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9897},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9821},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9822},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9869},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9827},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9792},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9738},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9659},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9528},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9404},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9429},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9527},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9578},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9555},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.95},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9562},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.98},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9846},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9645},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9569},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9595},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9555},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9552},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9573},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9509},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.95},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9419},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9406},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9361},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9377},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9311},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9321},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9251},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9181},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.922},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.944},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9404},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9417},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9425},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.952},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9447},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9365},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9258},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9213},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9137},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9145},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9193},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9207},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9195},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9209},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9071},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9093},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9037},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8986},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8991},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8991},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8915},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8923},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8963},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9031},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9033},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8948},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8868},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8877},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8837},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8967},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9045},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9055},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9005},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.906},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9138},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9102},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9104},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9051},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9092},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9021},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8987},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9025},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9105},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9013},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9023},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8974},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9083},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9119},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9199},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9208},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9164},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.919},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9283},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9356},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9286},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.937},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9227},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9252},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9229},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9218},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9127},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9125},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.92},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9248},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.929},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9322},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9279},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9286},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9296},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9308},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9207},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9249},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9273},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9254},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9263},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9155},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8952},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8746},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9453},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9454},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9456},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9462},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9569},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9611},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9564},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9486},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9566},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.955},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9671},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9853},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9874},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9806},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9482},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9496},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9585},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9539},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9611},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9351},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9275},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9285},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9269},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9505},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9388},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9142},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.928},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9195},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9014},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9157},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9149},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9165},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.915},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.898},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8937},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8735},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8836},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8765},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8628},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8578},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8597},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8568},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.853},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8563},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8705},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.866},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8551},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8504},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.849},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8521},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8326},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8315},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8424},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8428},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.851},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8549},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.865},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8682},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8851},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8894},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8928},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8966},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8961},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8961},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8878},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.892},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8919},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8952},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8917},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8932},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9081},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9364},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9233},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9252},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9246},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9118},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9003},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9063},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.914},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9119},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9061},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8986},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9102},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8903},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8916},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.895},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.923},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.926},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9232},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9212},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9253},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9323},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9478},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9514},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9683},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9808},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":1},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9566},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9662},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9426},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9383},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9278},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.93},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.935},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9443},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9302},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9267},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9445},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9332},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9261},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9299},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8939},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9221},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9124},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9461},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9387},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9533},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9318},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9776},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.9587},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8949},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8369},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7706},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7684},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7298},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7329},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7314},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7107},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7103},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7138},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7176},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7148},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7173},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7273},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7347},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7333},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7366},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7287},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7505},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7277},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7097},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7187},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7225},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7198},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7206},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7258},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7297},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7365},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7375},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7378},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7354},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7457},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7475},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7512},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7507},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7465},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7452},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7383},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7388},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7469},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7594},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7352},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7419},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7505},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7463},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7523},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.765},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7856},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7875},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7909},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7885},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7767},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7788},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7913},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7779},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7607},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7632},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7607},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7752},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7778},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.785},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7795},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7816},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7771},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7772},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7853},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.799},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7951},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.7943},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8016},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8093},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8229},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8197},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8251},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8255},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8234},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8263},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8309},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8355},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8418},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8474},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8539},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8403},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8316},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8406},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8513},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8564},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8624},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8604},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8735},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8872},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8847},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8949},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8925},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8747},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8569},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015217,"lxr_nv_fc":0.8584}],"priceMetricsList":[{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05}]}