window.pageData = {"fund":{"_id":3000000016979,"name":"博时均衡优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016979","tickerId":16979,"shortName":"博时均衡优选混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2023-03-06T16:00:00.000Z","status":"normal","setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":832747949.22,"setUpShares":832747949.22,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsjhyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"曾豪","stockType":"fund_manager","stockCode":"db20568137","exchange":"fm","tickerId":2608170090}],"hotMetrics":{"fss":{"stockId":3000000016979,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.018500000000000003,"f_ind_h_s_r":0.9815,"f_h_a":3735,"f_h_s_a":99977,"f_ind_h_s_r_c_hy":-0.0028000000000000247,"f_ins_h_s_r_c_hy":0.0028000000000000004,"f_ind_h_s_r_c_1y":0.0033000000000000806,"f_ins_h_s_r_c_1y":-0.0032999999999999974,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016979,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.573306595365419,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.8158545767451866,"f_p_r_m3_ssc":9137,"f_p_r_m3_ssrp":0.535792469352014,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.5173150438497863,"f_p_r_y1_ssc":8394,"f_p_r_y1_ssrp":0.4300011914690814,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.519964051868019,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.44992963083252135,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.47059663145874964},"fp":{"stockId":3000000016979,"type":"fp","f_cagr_p_r_fs":0.06490495298930599,"f_p_r_m1":-0.046636144952277525,"f_p_r_d1":-0.0025510204081632404,"f_p_r_m3":0.003922209511358021,"f_p_r_m6":0.053507117132567394,"f_p_r_fys":0.02187474008151047,"f_p_r_y1":0.30688224656951335,"f_p_r_y2":0.32363714716655845,"last_data_date":"2026-06-14T16:00:00.000Z","f_p_r_y3":0.22309606769537127,"f_i_d":"2023-03-06T16:00:00.000Z"},"ff":{"stockId":3000000016979,"type":"ff","f_m_f":12719465,"f_m_f_r":0.012,"f_c_f":2119910,"f_c_f_r":0.002,"f_m_a_c_f":14839375,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016979,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":1.2286,"f_nv_cr":0.02400400066677766},"f_as":{"stockId":3000000016979,"type":"f_as","f_tas":136394978.7574,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016978,"__csrcFundId":12272,"stockCode":"016978","shortName":"博时均衡优选混合(016978)","masterFundShortName":"博时均衡优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16978,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:20:28.058Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时均衡优选混合型证券投资基金","inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":1,"setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":2161844707.92,"setUpShares":2161844707.92,"pinyin":"bsjhyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":1000000000001318,"holdings":728800,"marketCap":48519444,"netValueRatio":0.0793,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":2756,"holdings":562900,"marketCap":42116178,"netValueRatio":0.0689,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":601899,"holdings":1177896,"marketCap":38540757,"netValueRatio":0.063,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":2595,"holdings":429350,"marketCap":33995933,"netValueRatio":0.0556,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":1000000000000700,"holdings":74500,"marketCap":31837411,"netValueRatio":0.0521,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":300750,"holdings":79021,"marketCap":31742735,"netValueRatio":0.0519,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":600309,"holdings":341200,"marketCap":27108340,"netValueRatio":0.0443,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":2956,"holdings":929300,"marketCap":24384832,"netValueRatio":0.0399,"quarterlyChange":-0.06685633001422497,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":2539,"holdings":1630900,"marketCap":23158780,"netValueRatio":0.0379,"quarterlyChange":0.20135363790186211,"stock":{"stockCode":"002539","exchange":"sz","stockType":"company","tickerId":2539,"name":"云图控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockId":600276,"holdings":395478,"marketCap":21838295,"netValueRatio":0.0357,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}],"bondHoldings":[{"_id":"69e8fb0c1398d79843002fd3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016978,"stockCode":"019773","stockName":"25国债08","holdings":48000,"marketCap":4863717,"netValueRatio":0.008,"lastUpdated":"2026-04-22T16:45:00.483Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48732,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3014ff1ae0e3228dade826","stockId":3000000016979,"source":"cn_info","declarationDate":"2023-03-07T16:00:00.000Z","appointmentDate":"2023-03-06T16:00:00.000Z","isEmployed":true,"managerId":7002608170090,"manager":{"_id":7002608170090,"name":"曾豪","tickerId":2608170090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20568137","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016979,"name":"博时均衡优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016979","tickerId":16979,"shortName":"博时均衡优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-06T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000016979,"type":"f_as","f_m_f":12719465,"f_m_f_r":0.012,"f_c_f":2119910,"f_c_f_r":0.002,"f_m_a_c_f":14839375,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":136394978.7574,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.0219,"managerCagr":0.0649,"managerTotalProfit":0.2286,"indexYearStartProfit":0.0565,"indexCagr":0.0595,"indexTotalProfit":0.2082}],"influencesList":[],"netValueList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2286},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1998},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1733},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1777},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1887},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1717},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.206},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.22},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2242},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2313},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2281},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2331},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.245},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2477},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2629},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2676},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2647},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2427},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2731},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2718},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2744},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2887},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3035},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3289},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3202},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3255},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3077},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3236},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.327},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3055},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.3031},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2731},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2893},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2831},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2721},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2835},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2796},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2663},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2578},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2693},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2407},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2462},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2327},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2319},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2164},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2164},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1769},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.176},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1832},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1982},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1758},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.197},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1986},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.173},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1931},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.178},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1538},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1798},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.183},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2231},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2156},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2236},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2238},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2315},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.253},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2439},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2191},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.238},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2226},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2084},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2207},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2519},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2564},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.25},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2537},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2463},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.241},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2606},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2533},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2468},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2395},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2217},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2205},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2285},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2237},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2032},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.246},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2686},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2715},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2712},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2717},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2736},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2609},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2672},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2552},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2548},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2465},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2488},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2467},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2527},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2486},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2467},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2362},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2553},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2501},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2281},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2023},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2089},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2009},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.218},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2061},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2038},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1946},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1947},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1823},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1665},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1756},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1544},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1662},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1787},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1614},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1648},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1545},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1573},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1571},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1455},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1387},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1464},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1518},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1401},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1313},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1258},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1261},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1156},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1141},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1424},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1448},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1598},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1696},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.189},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1655},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1625},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1684},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1608},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1645},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1484},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1401},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.16},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1685},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1824},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.189},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1686},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1819},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1612},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1469},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1543},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1407},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1368},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.166},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1715},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1426},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1795},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1897},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2276},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.2197},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1996},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1814},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1955},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1889},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.168},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1698},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1675},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1582},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1723},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1543},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1553},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.152},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.153},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1446},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.142},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1421},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1335},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1025},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.126},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1243},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1394},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1236},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.105},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0942},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1127},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.1055},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0897},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0742},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0709},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0603},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0686},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0626},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0506},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0558},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0378},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0372},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0372},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0356},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0398},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0305},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0243},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0112},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0206},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0407},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0438},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0356},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0272},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0284},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0198},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0198},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0132},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0057},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0007},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9903},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9925},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9859},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9845},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9842},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.986},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9829},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9754},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9802},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9811},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9697},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9781},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9748},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9675},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9628},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9701},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9557},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9422},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9379},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9364},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9459},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9421},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9457},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9401},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.951},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9475},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9397},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9438},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9419},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.947},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9406},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9334},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9262},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9335},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9271},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9272},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9358},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9397},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9442},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9464},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9388},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9299},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9311},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9312},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9366},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9327},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9374},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9291},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.934},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9286},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9251},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9129},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9084},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9072},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9129},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9081},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9083},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9019},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9007},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8869},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8863},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8858},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8987},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9072},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.901},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8903},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8706},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8659},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8691},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9529},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9787},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9803},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9736},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9827},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9853},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9784},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9776},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9814},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9795},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.994},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0017},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9984},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9876},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.99},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9697},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9754},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9762},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9775},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.98},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9844},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9712},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9626},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9566},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9516},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9718},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9771},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9682},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.973},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9785},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9635},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9655},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9577},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9637},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9676},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9543},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9633},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9542},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9557},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9562},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.944},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9316},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9484},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9523},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.94},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9462},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9497},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9454},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9343},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9274},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.923},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9338},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9128},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9146},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9229},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9262},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9277},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9235},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9234},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9278},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9449},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9548},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9533},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.956},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9528},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9569},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9476},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9495},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.953},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9519},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9502},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9477},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9563},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9751},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9665},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9623},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9619},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9588},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9474},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9531},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9584},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.957},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9503},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9401},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9515},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9351},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9379},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9413},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9668},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9667},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9616},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9526},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9589},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9708},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9916},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9881},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9977},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0032},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.011},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9901},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9954},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9802},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9712},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9632},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9695},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9804},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.988},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9876},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9851},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9944},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9973},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9947},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.992},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9603},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9673},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9726},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9959},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9781},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0017},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9894},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0532},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":1.0097},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9499},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9216},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8971},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8902},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8636},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8662},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8702},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8656},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8623},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8626},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8643},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8587},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8591},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8646},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8716},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8707},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8759},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.869},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8805},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8683},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8659},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8686},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8744},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8774},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8764},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8721},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8716},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8765},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8719},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8689},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8682},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8767},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.873},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8697},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.87},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8685},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8668},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8645},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8806},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8926},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8956},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.874},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8858},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8864},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8775},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8872},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.8942},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9187},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9203},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9212},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9195},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9331},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9322},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9369},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9399},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9284},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9329},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9192},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9234},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9165},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9186},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9184},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9289},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9214},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9215},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9166},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.926},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9189},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9228},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9288},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9303},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9361},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9388},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016979,"lxr_nv_fc":0.9372}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}