window.pageData = {"fund":{"_id":3000000015860,"name":"宝盈国证证券龙头指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015860","tickerId":15860,"shortName":"宝盈国证证券龙头指数发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050120000,"inceptionDate":"2022-07-11T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-07-11T16:00:00.000Z","setUpAssetScale":4231118.26,"setUpShares":4231118.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bygzzqltzsxfqszqtzjj","indexId":1000000399437,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399437","tickerId":399437,"name":"证券龙头","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"蔡丹","stockType":"fund_manager","stockCode":"db20275614","exchange":"fm","tickerId":304170100}],"hotMetrics":{"fss":{"stockId":3000000015860,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0925,"f_ind_h_s_r":0.9075,"f_h_a":23604,"f_h_s_a":5015,"f_ind_h_s_r_c_hy":-0.0403,"f_ins_h_s_r_c_hy":0.0403,"f_ind_h_s_r_c_1y":-0.09230000000000005,"f_ins_h_s_r_c_1y":0.0923,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015860,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9312826047850333,"f_p_r_m1_ssc":5875,"f_p_r_m1_ssrp":0.6506639427987743,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7834707843481312,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.9091907726107653,"f_p_r_y1_ssc":4727,"f_p_r_y1_ssrp":0.8298772746508676,"f_p_r_y2_ssc":3580,"f_p_r_y2_ssrp":0.691533948030176,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.6856663872590109,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.7190394511149228},"fp":{"stockId":3000000015860,"type":"fp","f_p_r_fys":-0.1602554581909995,"f_p_r_m1":-0.06568619350574234,"f_p_r_m3":-0.09405543983335996,"f_p_r_m6":-0.16143863552094917,"f_cagr_p_r_fs":0.0319720630700675,"f_p_r_d1":-0.007657472210786276,"f_p_r_y1":-0.03259474719822042,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2":0.2655847789591492,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":1,"last_data_date":"2026-06-07T16:00:00.000Z","f_p_r_y3":0.1477872513195282},"ff":{"stockId":3000000015860,"type":"ff","f_m_f":262989,"f_m_f_r":0.005,"f_c_f":52598,"f_c_f_r":0.001,"f_m_a_c_f":315587,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-08T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000015860,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":1.1308,"f_nv_cr":-0.013951866062085871},"f_as":{"stockId":3000000015860,"type":"f_as","f_tas":255399412.05179998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015859,"__csrcFundId":11437,"stockCode":"015859","shortName":"宝盈国证证券龙头指数发起式(015859)","masterFundShortName":"宝盈国证证券龙头指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15859,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:42.560Z","status":"normal","exchange":"jj","name":"宝盈国证证券龙头指数型发起式证券投资基金","inceptionDate":"2022-07-11T16:00:00.000Z","fundCollectionId":4000050120000,"followedNum":4,"setUpDate":"2022-07-11T16:00:00.000Z","setUpAssetScale":14543214.65,"setUpShares":14543214.65,"pinyin":"bygzzqltzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000399437}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":300059,"holdings":2363140,"marketCap":44639714,"netValueRatio":0.1354,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":600030,"holdings":1747100,"marketCap":42000284,"netValueRatio":0.1274,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":601688,"holdings":1557300,"marketCap":27719940,"netValueRatio":0.0841,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":776,"holdings":1436100,"marketCap":25792356,"netValueRatio":0.0782,"quarterlyChange":-0.18437783832879195,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":600999,"holdings":1640700,"marketCap":25332408,"netValueRatio":0.0769,"quarterlyChange":-0.07211538461538403,"stock":{"stockCode":"600999","exchange":"sh","stockType":"company","tickerId":600999,"name":"招商证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":601211,"holdings":1185998,"marketCap":19675706,"netValueRatio":0.0597,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":601377,"holdings":2854440,"marketCap":16755562,"netValueRatio":0.0508,"quarterlyChange":-0.20889487870619938,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":600958,"holdings":1782400,"marketCap":16112896,"netValueRatio":0.0489,"quarterlyChange":-0.17064220183486267,"stock":{"stockCode":"600958","exchange":"sh","stockType":"company","tickerId":600958,"name":"东方证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":601108,"holdings":1707400,"marketCap":13010388,"netValueRatio":0.0395,"quarterlyChange":-0.12614678899082565,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockId":601788,"holdings":750500,"marketCap":11437620,"netValueRatio":0.0347,"quarterlyChange":-0.13162393162393138,"stock":{"stockCode":"601788","exchange":"sh","stockType":"company","tickerId":601788,"name":"光大证券"}}],"bondHoldings":[{"_id":"69e8fae41398d79843002bf6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockCode":"019773","stockName":"25国债08","holdings":20000,"marketCap":2026549,"netValueRatio":0.0061,"lastUpdated":"2026-04-22T16:44:20.278Z"},{"_id":"69e8fae41398d79843002bf7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015859,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2019019,"netValueRatio":0.0061,"lastUpdated":"2026-04-22T16:44:20.282Z"}]},"index":{"_id":1000000399437,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399437","tickerId":399437,"source":"cni","fsTableType":"security","name":"证券龙头","cniCode":"399437","lastUpdated":"2024-05-16T10:28:42.243Z","followedNum":700,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"为反映沪深市场证券主题优质上市公司的市场表现，并为投资者提供更丰富的指数化投资工具，编制国证证券龙头指数。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399437.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399437.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-12-29T16:00:00.000Z","selectionCriteria":"公司业务领域为证券，按经纪、投行、资管、信用、投资五项业务最新年报的营业收入数据从高到低排序，并选取具有证券相关创新业务的公司作为指数样本股","totalReturnIndexId":1000012232437,"currency":"CNY","rebalancingFrequency":"semi-annually","memoNum":18,"constituentsMarkets":["a"],"pinyin":"zqlt","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a22e569b668491f63983805","stockId":3000000015860,"source":"cn_info","declarationDate":"2022-07-12T16:00:00.000Z","appointmentDate":"2022-07-11T16:00:00.000Z","isEmployed":true,"managerId":7000304170100,"manager":{"_id":7000304170100,"name":"蔡丹","tickerId":304170100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275614","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000015860,"name":"宝盈国证证券龙头指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015860","tickerId":15860,"shortName":"宝盈国证证券龙头指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-11T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000015860,"type":"f_as","f_m_f":262989,"f_m_f_r":0.005,"f_c_f":52598,"f_c_f_r":0.001,"f_m_a_c_f":315587,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-08T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":255399412.05179998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":-0.1603,"managerCagr":0.032,"managerTotalProfit":0.1308,"indexYearStartProfit":-0.1718,"indexCagr":0.0089,"indexTotalProfit":0.0352}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1308},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1468},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1545},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1651},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1635},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1619},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1602},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.149},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1731},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1876},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1779},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1687},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1855},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.184},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1913},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1786},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1818},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2049},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2305},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2369},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2306},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2103},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2205},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2225},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2075},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2062},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2012},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.184},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1811},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1921},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2018},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1919},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1982},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1999},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2013},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1949},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2008},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1954},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1856},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1454},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1699},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1266},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1292},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1388},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1581},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1394},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1473},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1539},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1466},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1735},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1595},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1498},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1958},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2156},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2313},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2346},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2201},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2256},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2351},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2378},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2353},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.226},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2482},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2354},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2317},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2601},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2724},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2885},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2873},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2991},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2954},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2985},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3101},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3207},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3237},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3262},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3099},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3194},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3155},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2999},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3056},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3235},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3427},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3245},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3256},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3412},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3269},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3302},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3279},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3375},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3311},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3371},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3484},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3682},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3769},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3848},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3668},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3639},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4035},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4257},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3726},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3466},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3518},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3534},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3622},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3526},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3477},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3381},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3387},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3385},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.334},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.349},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3201},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.33},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3219},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3136},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3306},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3298},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3485},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3181},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.287},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2823},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2928},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.306},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.304},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2991},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.299},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3009},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2987},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.294},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3386},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3456},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3462},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3421},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3566},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3784},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3627},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3721},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3891},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.371},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3821},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3606},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3648},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3722},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.375},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.395},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4201},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.396},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3789},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3667},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3541},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3695},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3578},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3589},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.387},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3898},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3715},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3783},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3987},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3889},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3822},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3968},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3293},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.334},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3327},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3222},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3409},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3262},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3357},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3726},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3668},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3701},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3739},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3937},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3549},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3595},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3556},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3668},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3553},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3634},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4078},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.426},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4405},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4406},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4141},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4523},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4673},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4533},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4024},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4126},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3984},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4225},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4086},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3549},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3506},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.33},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.324},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3106},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3199},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3199},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3149},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2975},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3074},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3356},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3464},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.345},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3356},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3421},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3086},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2917},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2888},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.271},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.263},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2565},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2632},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2666},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2767},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2528},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2404},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2476},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2352},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2343},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2335},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2248},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2296},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2372},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2416},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2402},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2583},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2007},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1743},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1616},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1645},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1854},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1986},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1953},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1803},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.192},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1959},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.17},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.185},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1689},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1785},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1697},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1547},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1443},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1484},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1375},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1424},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1443},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1454},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1597},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1649},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1683},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1679},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.169},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1813},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.203},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1628},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1705},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1448},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1562},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1528},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1449},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1324},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1281},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1329},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1394},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1317},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1352},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1332},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1356},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1301},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1252},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1265},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1266},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1288},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.129},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1283},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1107},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.0925},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.0706},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1824},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1843},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.18},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.182},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2059},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2073},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2032},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2047},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2077},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2068},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2251},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2347},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2338},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2314},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2433},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2069},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2096},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2052},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2145},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2342},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2069},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2083},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2034},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2008},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2333},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2365},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2114},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2284},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2327},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2087},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2136},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2007},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2304},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.227},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2219},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2282},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2135},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2214},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2202},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1984},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1835},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1837},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2113},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1976},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1918},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.197},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1945},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1883},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1845},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.187},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1953},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1527},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1488},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1654},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1724},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1821},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1719},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1718},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1988},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2608},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3146},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2993},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2901},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2919},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2943},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2716},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2837},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2796},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2807},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2809},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2802},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.299},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3408},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3273},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.332},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3191},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3302},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.314},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3004},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3117},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3119},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3002},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.269},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2833},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2525},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2526},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2613},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3211},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3076},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3082},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2853},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2961},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3475},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3655},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.369},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3946},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.392},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.4328},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3312},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.3396},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2713},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2235},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2341},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2065},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2145},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2258},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2272},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2179},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2245},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2321},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2245},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2469},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1666},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1709},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1664},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2095},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2063},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2201},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2791},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.307},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.2224},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.1098},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":1.0206},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.9651},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.9443},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8927},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8923},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8916},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8795},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8781},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8792},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.88},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8802},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8829},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8857},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8849},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8762},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.878},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8692},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8861},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8665},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8654},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8658},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8734},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8719},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8635},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8771},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8793},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8883},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8868},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8901},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8816},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.888},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8793},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8799},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8883},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8859},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8871},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8859},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8907},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.9072},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.9101},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8729},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8705},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.876},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8625},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8554},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8629},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8821},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8777},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8681},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8623},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8558},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8477},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8476},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8494},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8378},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.835},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8201},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.841},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8407},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8537},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8516},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8561},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8573},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8573},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.877},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8863},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.878},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8903},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8966},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8955},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.904},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.915},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.9102},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.9099},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8933},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.893},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015860,"lxr_nv_fc":0.8923}],"priceMetricsList":[{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399437,"cp":5641.42},{"stockId":1000000399437,"date":"2026-06-04T16:00:00.000Z","cp":5725.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399437,"cp":5765.5},{"stockId":1000000399437,"date":"2026-06-02T16:00:00.000Z","cp":5822.06},{"stockId":1000000399437,"date":"2026-06-01T16:00:00.000Z","cp":5813.23},{"stockId":1000000399437,"date":"2026-05-31T16:00:00.000Z","cp":5805.08},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399437,"cp":5795.64},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399437,"cp":5735.58},{"stockId":1000000399437,"date":"2026-05-26T16:00:00.000Z","cp":5863.86},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399437,"cp":5940.73},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399437,"cp":5888.58},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399437,"cp":5838.92},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399437,"cp":5929.98},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399437,"cp":5921.82},{"stockId":1000000399437,"date":"2026-05-18T16:00:00.000Z","cp":5959.84},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399437,"cp":5892.43},{"stockId":1000000399437,"date":"2026-05-14T16:00:00.000Z","cp":5911.54},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000399437,"cp":6035.12},{"stockId":1000000399437,"date":"2026-05-12T16:00:00.000Z","cp":6170.9},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399437,"cp":6205.58},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399437,"cp":6171.97},{"stockId":1000000399437,"date":"2026-05-07T16:00:00.000Z","cp":6068.53},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399437,"cp":6123.44},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399437,"cp":6134.28},{"stockId":1000000399437,"date":"2026-04-29T16:00:00.000Z","cp":6054.62},{"stockId":1000000399437,"date":"2026-04-28T16:00:00.000Z","cp":6049.69},{"stockId":1000000399437,"date":"2026-04-27T16:00:00.000Z","cp":6023.69},{"stockId":1000000399437,"date":"2026-04-26T16:00:00.000Z","cp":5931.54},{"stockId":1000000399437,"date":"2026-04-23T16:00:00.000Z","cp":5915.83},{"stockId":1000000399437,"date":"2026-04-22T16:00:00.000Z","cp":5972.55},{"stockId":1000000399437,"date":"2026-04-21T16:00:00.000Z","cp":6022.7},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399437,"cp":5970.29},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399437,"cp":6008.92},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000399437,"cp":6017.38},{"stockId":1000000399437,"date":"2026-04-15T16:00:00.000Z","cp":6026.5},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399437,"cp":5996.24},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399437,"cp":6027.48},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399437,"cp":5998.94},{"stockId":1000000399437,"date":"2026-04-09T16:00:00.000Z","cp":5947.03},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399437,"cp":5734.8},{"stockId":1000000399437,"date":"2026-04-07T16:00:00.000Z","cp":5865.05},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399437,"cp":5638.12},{"stockId":1000000399437,"date":"2026-04-02T16:00:00.000Z","cp":5651.66},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399437,"cp":5702.12},{"stockId":1000000399437,"date":"2026-03-31T16:00:00.000Z","cp":5804.3},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399437,"cp":5705.27},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399437,"cp":5748.52},{"stockId":1000000399437,"date":"2026-03-26T16:00:00.000Z","cp":5782.79},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399437,"cp":5744.45},{"stockId":1000000399437,"date":"2026-03-24T16:00:00.000Z","cp":5886.3},{"stockId":1000000399437,"date":"2026-03-23T16:00:00.000Z","cp":5813.1},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399437,"cp":5762.35},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399437,"cp":6006.56},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399437,"cp":6111.51},{"stockId":1000000399437,"date":"2026-03-17T16:00:00.000Z","cp":6195.23},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000399437,"cp":6212.5},{"stockId":1000000399437,"date":"2026-03-15T16:00:00.000Z","cp":6134.76},{"stockId":1000000399437,"date":"2026-03-12T16:00:00.000Z","cp":6163.74},{"stockId":1000000399437,"date":"2026-03-11T16:00:00.000Z","cp":6214.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399437,"cp":6228.26},{"stockId":1000000399437,"date":"2026-03-09T16:00:00.000Z","cp":6214.97},{"stockId":1000000399437,"date":"2026-03-08T16:00:00.000Z","cp":6165.32},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399437,"cp":6282.96},{"stockId":1000000399437,"date":"2026-03-04T16:00:00.000Z","cp":6216.51},{"stockId":1000000399437,"date":"2026-03-03T16:00:00.000Z","cp":6196.96},{"stockId":1000000399437,"date":"2026-03-02T16:00:00.000Z","cp":6347.3},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399437,"cp":6412.18},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399437,"cp":6497.66},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399437,"cp":6491.29},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399437,"cp":6553.89},{"stockId":1000000399437,"date":"2026-02-23T16:00:00.000Z","cp":6534.32},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399437,"cp":6549.17},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399437,"cp":6610.8},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399437,"cp":6667.36},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399437,"cp":6684.37},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399437,"cp":6697.94},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399437,"cp":6619.79},{"stockId":1000000399437,"date":"2026-02-04T16:00:00.000Z","cp":6670.73},{"stockId":1000000399437,"date":"2026-02-03T16:00:00.000Z","cp":6649.81},{"stockId":1000000399437,"date":"2026-02-02T16:00:00.000Z","cp":6565.8},{"stockId":1000000399437,"date":"2026-02-01T16:00:00.000Z","cp":6596.57},{"stockId":1000000399437,"date":"2026-01-29T16:00:00.000Z","cp":6692.13},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399437,"cp":6795.26},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399437,"cp":6698.79},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399437,"cp":6704.35},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399437,"cp":6787.66},{"stockId":1000000399437,"date":"2026-01-22T16:00:00.000Z","cp":6710.91},{"stockId":1000000399437,"date":"2026-01-21T16:00:00.000Z","cp":6728.61},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399437,"cp":6715.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399437,"cp":6768.45},{"stockId":1000000399437,"date":"2026-01-18T16:00:00.000Z","cp":6733.38},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399437,"cp":6764.86},{"stockId":1000000399437,"date":"2026-01-14T16:00:00.000Z","cp":6825.38},{"stockId":1000000399437,"date":"2026-01-13T16:00:00.000Z","cp":6931.5},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399437,"cp":6977.8},{"stockId":1000000399437,"date":"2026-01-11T16:00:00.000Z","cp":7019.98},{"stockId":1000000399437,"date":"2026-01-08T16:00:00.000Z","cp":6923.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399437,"cp":6907.42},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399437,"cp":7119.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399437,"cp":7236.99},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399437,"cp":6952.15},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399437,"cp":6811.8},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399437,"cp":6841.48},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399437,"cp":6852.33},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399437,"cp":6898.69},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399437,"cp":6847.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399437,"cp":6821.26},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399437,"cp":6772.66},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399437,"cp":6778.22},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399437,"cp":6776.9},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399437,"cp":6753.96},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399437,"cp":6837.11},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399437,"cp":6682.08},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399437,"cp":6734.73},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399437,"cp":6690.92},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399437,"cp":6651.26},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399437,"cp":6740.65},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399437,"cp":6735.34},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399437,"cp":6834.48},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399437,"cp":6673.81},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399437,"cp":6507.2},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399437,"cp":6481.88},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399437,"cp":6542.05},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399437,"cp":6612.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399437,"cp":6601.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399437,"cp":6575.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399437,"cp":6574.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399437,"cp":6586.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399437,"cp":6575.18},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399437,"cp":6549.47},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399437,"cp":6787.47},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399437,"cp":6824.86},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399437,"cp":6828.32},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399437,"cp":6810.09},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399437,"cp":6887.79},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399437,"cp":7004.5},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399437,"cp":6919.84},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399437,"cp":6969.81},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399437,"cp":7060.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399437,"cp":6963.01},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399437,"cp":7022.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399437,"cp":6908.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399437,"cp":6932.04},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399437,"cp":6972.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399437,"cp":6986.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399437,"cp":7094.22},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399437,"cp":7229.63},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399437,"cp":7065.4},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399437,"cp":7109.28},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399437,"cp":7016.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399437,"cp":6952.67},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399437,"cp":6885.03},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399437,"cp":6969.75},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399437,"cp":6907.47},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399437,"cp":6912.51},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399437,"cp":7065.1},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399437,"cp":7080.77},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399437,"cp":6982.14},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399437,"cp":7017.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399437,"cp":7130.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399437,"cp":7077.7},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399437,"cp":7044.24},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399437,"cp":7130.63},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399437,"cp":6767.64},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399437,"cp":6794.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399437,"cp":6789.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399437,"cp":6733.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399437,"cp":6835.46},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399437,"cp":6755.57},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399437,"cp":6807.3},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399437,"cp":7010.48},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399437,"cp":6978.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399437,"cp":6996.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399437,"cp":7015.98},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399437,"cp":7123.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399437,"cp":6914.2},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399437,"cp":6940.28},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399437,"cp":6919.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399437,"cp":6979.38},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399437,"cp":6918.75},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399437,"cp":6962.3},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399437,"cp":7202.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399437,"cp":7301.47},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399437,"cp":7379.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399437,"cp":7380.46},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399437,"cp":7237.42},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399437,"cp":7444.73},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399437,"cp":7533.96},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399437,"cp":7466.35},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399437,"cp":7184.83},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399437,"cp":7240.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399437,"cp":7164.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399437,"cp":7296.13},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399437,"cp":7221.03},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399437,"cp":6943.09},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399437,"cp":6924.87},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399437,"cp":6815.58},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399437,"cp":6783.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399437,"cp":6710.21},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399437,"cp":6761.57},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399437,"cp":6761.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399437,"cp":6734.13},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399437,"cp":6652.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399437,"cp":6638.78},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399437,"cp":6692.2},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399437,"cp":6844.79},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399437,"cp":6903.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399437,"cp":6897.2},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399437,"cp":6851.79},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399437,"cp":6890.53},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399437,"cp":6709.42},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399437,"cp":6619.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399437,"cp":6603.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399437,"cp":6506.16},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399437,"cp":6462.53},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399437,"cp":6428.09},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399437,"cp":6474.98},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399437,"cp":6494.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399437,"cp":6553.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399437,"cp":6414.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399437,"cp":6345.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399437,"cp":6385.51},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399437,"cp":6313.02},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399437,"cp":6307.59},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399437,"cp":6303.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399437,"cp":6256.22},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399437,"cp":6282.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399437,"cp":6323.3},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399437,"cp":6356.19},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399437,"cp":6352.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399437,"cp":6450.32},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399437,"cp":6130.73},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399437,"cp":5983.07},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399437,"cp":5912.96},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399437,"cp":5929.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399437,"cp":6042.31},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399437,"cp":6113.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399437,"cp":6095.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399437,"cp":6019.17},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399437,"cp":6083.3},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399437,"cp":6106.96},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399437,"cp":5968.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399437,"cp":6049.12},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399437,"cp":5962.18},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399437,"cp":6013.68},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399437,"cp":5965.97},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399437,"cp":5885.33},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399437,"cp":5828.72},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399437,"cp":5850.97},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399437,"cp":5791.84},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399437,"cp":5818.17},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399437,"cp":5828.04},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399437,"cp":5833.56},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399437,"cp":5910.84},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399437,"cp":5938.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399437,"cp":5956.41},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399437,"cp":5954.18},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399437,"cp":5960.67},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399437,"cp":6026.22},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399437,"cp":6141.36},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399437,"cp":5925.07},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399437,"cp":5966.22},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399437,"cp":5827.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399437,"cp":5888.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399437,"cp":5870.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399437,"cp":5828.16},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399437,"cp":5759.95},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399437,"cp":5736.92},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399437,"cp":5762.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399437,"cp":5796.93},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399437,"cp":5755.27},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399437,"cp":5774.37},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399437,"cp":5763.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399437,"cp":5776.51},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399437,"cp":5746.21},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399437,"cp":5719.63},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399437,"cp":5726.32},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399437,"cp":5729.46},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399437,"cp":5741.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399437,"cp":5742.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399437,"cp":5738.36},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399437,"cp":5643.54},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399437,"cp":5547.79},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399437,"cp":5433.76},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399437,"cp":6032.82},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399437,"cp":6042.96},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399437,"cp":6019.54},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399437,"cp":6030.57},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399437,"cp":6159.39},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399437,"cp":6166.25},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399437,"cp":6144.12},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399437,"cp":6152.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399437,"cp":6168.42},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399437,"cp":6163.13},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399437,"cp":6261.97},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399437,"cp":6315.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399437,"cp":6310.07},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399437,"cp":6296.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399437,"cp":6360.8},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399437,"cp":6161.88},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399437,"cp":6200.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399437,"cp":6176.15},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399437,"cp":6152.1},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399437,"cp":6202.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399437,"cp":6308.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399437,"cp":6160.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399437,"cp":6168.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399437,"cp":6140.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399437,"cp":6152.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399437,"cp":6331.46},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399437,"cp":6349.62},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399437,"cp":6213.03},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399437,"cp":6306.06},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399437,"cp":6329.09},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399437,"cp":6198.12},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399437,"cp":6224.34},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399437,"cp":6154.6},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399437,"cp":6314.52},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399437,"cp":6296.78},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399437,"cp":6269.24},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399437,"cp":6303},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399437,"cp":6223.33},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399437,"cp":6265.85},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399437,"cp":6258.71},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399437,"cp":6140.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399437,"cp":6059.2},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399437,"cp":6059.37},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399437,"cp":6208.67},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399437,"cp":6134.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399437,"cp":6106.37},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399437,"cp":6139.12},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399437,"cp":6125.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399437,"cp":6091.53},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399437,"cp":6070.53},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399437,"cp":6083.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399437,"cp":6134.17},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399437,"cp":5904.54},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399437,"cp":5882.96},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399437,"cp":5979.04},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399437,"cp":6016.56},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399437,"cp":6069.81},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399437,"cp":6014},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399437,"cp":6012.84},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399437,"cp":6161.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399437,"cp":6499.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399437,"cp":6794.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399437,"cp":6716.94},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399437,"cp":6667.38},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399437,"cp":6676.75},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399437,"cp":6689.87},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399437,"cp":6569.56},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399437,"cp":6635.32},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399437,"cp":6622.02},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399437,"cp":6627.98},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399437,"cp":6629.85},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399437,"cp":6625.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399437,"cp":6721.98},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399437,"cp":6954.85},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399437,"cp":6880.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399437,"cp":6911.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399437,"cp":6841.36},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399437,"cp":6901.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399437,"cp":6812.41},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399437,"cp":6737.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399437,"cp":6809.51},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399437,"cp":6810.12},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399437,"cp":6746.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399437,"cp":6575.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399437,"cp":6656.21},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399437,"cp":6487.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399437,"cp":6490.36},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399437,"cp":6537.48},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399437,"cp":6868.24},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399437,"cp":6793.57},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399437,"cp":6796.79},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399437,"cp":6671.75},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399437,"cp":6730.13},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399437,"cp":7012.66},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399437,"cp":7111.59},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399437,"cp":7130.5},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399437,"cp":7272.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399437,"cp":7260.3},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399437,"cp":7485.6},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399437,"cp":6929.47},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399437,"cp":6975.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399437,"cp":6602.32},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399437,"cp":6340.94},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399437,"cp":6398.67},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399437,"cp":6248.04},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399437,"cp":6291.21},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399437,"cp":6352.51},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399437,"cp":6359.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399437,"cp":6313.71},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399437,"cp":6349.89},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399437,"cp":6391.14},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399437,"cp":6349.29},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399437,"cp":6471.35},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399437,"cp":6034.19},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399437,"cp":6059.34},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399437,"cp":6032.28},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399437,"cp":6272.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399437,"cp":6226.09},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399437,"cp":6267.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399437,"cp":6692.69},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399437,"cp":6945.89},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399437,"cp":6249.73},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399437,"cp":5634},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399437,"cp":5159.79},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399437,"cp":4882.39},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399437,"cp":4792.53},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399437,"cp":4533.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399437,"cp":4530.52},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399437,"cp":4530.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399437,"cp":4465.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399437,"cp":4457.02},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399437,"cp":4462.95},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399437,"cp":4467.28},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399437,"cp":4468.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399437,"cp":4482.63},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399437,"cp":4497.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399437,"cp":4492.53},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399437,"cp":4445.72},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399437,"cp":4455.24},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399437,"cp":4409.1},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399437,"cp":4499.09},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399437,"cp":4394.21},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399437,"cp":4387.96},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399437,"cp":4389.85},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399437,"cp":4430.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399437,"cp":4433.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399437,"cp":4388.43},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399437,"cp":4461.86},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399437,"cp":4479.24},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399437,"cp":4529.37},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399437,"cp":4521.23},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399437,"cp":4550.56},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399437,"cp":4504.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399437,"cp":4539.43},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399437,"cp":4492.17},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399437,"cp":4495.27},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399437,"cp":4540.13},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399437,"cp":4530.64},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399437,"cp":4536.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399437,"cp":4533.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399437,"cp":4559.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399437,"cp":4648.18},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399437,"cp":4663.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399437,"cp":4462.81},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399437,"cp":4450.14},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399437,"cp":4479.07},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399437,"cp":4406.35},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399437,"cp":4371.63},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399437,"cp":4411.86},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399437,"cp":4513.97},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399437,"cp":4490.88},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399437,"cp":4439.23},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399437,"cp":4407.99},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399437,"cp":4372.99},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399437,"cp":4337.06},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399437,"cp":4335.98},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399437,"cp":4345.63},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399437,"cp":4283.5},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399437,"cp":4267.87},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399437,"cp":4188.12},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399437,"cp":4299.83},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399437,"cp":4298.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399437,"cp":4368.86},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399437,"cp":4366.43},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399437,"cp":4390.42},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399437,"cp":4396.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399437,"cp":4513.73},{"stockId":1000000399437,"date":"2024-06-25T16:00:00.000Z","cp":4564.25},{"stockId":1000000399437,"date":"2024-06-24T16:00:00.000Z","cp":4520.33},{"stockId":1000000399437,"date":"2024-06-23T16:00:00.000Z","cp":4586.73},{"stockId":1000000399437,"date":"2024-06-20T16:00:00.000Z","cp":4620.44},{"stockId":1000000399437,"date":"2024-06-19T16:00:00.000Z","cp":4614.22},{"stockId":1000000399437,"date":"2024-06-18T16:00:00.000Z","cp":4660.83},{"stockId":1000000399437,"date":"2024-06-17T16:00:00.000Z","cp":4724.53},{"stockId":1000000399437,"date":"2024-06-16T16:00:00.000Z","cp":4697.66},{"stockId":1000000399437,"date":"2024-06-13T16:00:00.000Z","cp":4695.88},{"stockId":1000000399437,"date":"2024-06-12T16:00:00.000Z","cp":4605.23},{"stockId":1000000399437,"date":"2024-06-11T16:00:00.000Z","cp":4604.42},{"stockId":1000000399437,"date":"2024-06-10T16:00:00.000Z","cp":4604.02}]}