window.pageData = {"fund":{"_id":3000000020364,"stockCode":"020364","masterFundShortName":"博时卓越成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20364,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时卓越成长混合A","name":"博时卓越成长混合型证券投资基金","fundCollectionId":4000050050000,"inceptionDate":"2024-02-01T16:00:00.000Z","setUpAssetScale":249513352.45,"setUpDate":"2024-01-29T16:00:00.000Z","setUpShares":249513352.45,"pinyin":"bszyczhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"魏立","stockType":"fund_manager","stockCode":"8801336496","exchange":"fm","tickerId":2312093880}],"hotMetrics":{"fss":{"stockId":3000000020364,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2518,"f_ind_h_s_r":0.7482,"f_h_a":350,"f_h_s_a":156393,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.2518,"f_ins_h_s_r_c_hy":0.2518,"f_ind_h_s_r_c_1y":-0.2518,"f_ins_h_s_r_c_1y":0.2518},"fpr":{"stockId":3000000020364,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.749777183600713,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.5727654081961924,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.7385642372510396,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.7515178772205982,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.6649988086728615,"f_cagr_p_r_fs_ssc":9240,"f_cagr_p_r_fs_ssrp":0.2476458491178699,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.5406342277570934},"fp":{"stockId":3000000020364,"type":"fp","f_cagr_p_r_fs":0.11832336326253556,"f_p_r_d1":-0.006061612555011142,"f_p_r_m1":-0.009576651212282461,"f_p_r_m3":-0.03979073023358637,"f_p_r_m6":0.0023846153846156515,"f_p_r_fys":-0.013923571698827186,"f_p_r_y1":0.08809285237140929,"last_data_date":"2026-06-14T16:00:00.000Z","f_p_r_y2":0.29998004788507604,"f_i_d":"2024-02-01T16:00:00.000Z"},"ff":{"stockId":3000000020364,"type":"ff","f_m_f":957260,"f_m_f_r":0.012,"f_c_f":159543,"f_c_f_r":0.002,"f_m_a_c_f":1116803,"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":3000000020364,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":1.3031,"f_nv_cr":0.03297661514070538},"f_as":{"stockId":3000000020364,"type":"f_as","f_tas":28497139.6752,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020365,"name":"博时卓越成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020365","tickerId":20365,"shortName":"博时卓越成长混合C","currency":"CNY","__csrcFundId":13453,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:39.035Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050050000,"pinyin":"bszyczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":1000000000006869,"holdings":7500,"marketCap":1211848,"netValueRatio":0.0301,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":301606,"holdings":15500,"marketCap":1049195,"netValueRatio":0.026,"quarterlyChange":0.15236636023152905,"stock":{"name":"绿联科技","exchange":"sz","stockType":"company","stockCode":"301606","tickerId":301606}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":920394,"holdings":21803,"marketCap":1011659,"netValueRatio":0.0251,"quarterlyChange":0.1339198435972624,"stock":{"name":"民士达","exchange":"bj","stockType":"company","stockCode":"920394","tickerId":920394}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":301155,"holdings":14500,"marketCap":985130,"netValueRatio":0.0244,"quarterlyChange":-0.160509081922649,"stock":{"stockCode":"301155","tickerId":301155,"exchange":"sz","stockType":"company","name":"海力风电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":1000000000001070,"holdings":86000,"marketCap":968914,"netValueRatio":0.024,"quarterlyChange":0.22928709055876673,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":600988,"holdings":22300,"marketCap":962245,"netValueRatio":0.0239,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":1000000000002331,"holdings":49500,"marketCap":935308,"netValueRatio":0.0232,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":300136,"holdings":14100,"marketCap":915936,"netValueRatio":0.0227,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":2832,"holdings":52600,"marketCap":900512,"netValueRatio":0.0223,"quarterlyChange":0.14438502673796805,"stock":{"stockCode":"002832","exchange":"sz","stockType":"company","tickerId":2832,"name":"比音勒芬"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020364,"stockId":1000000000000883,"holdings":36300,"marketCap":897430,"netValueRatio":0.0223,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}}],"lastFsMetrics":{"latestTurnoverRate":0.9276436828054574,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48747,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a31679ca8548b27d83f633e","stockId":3000000020364,"source":"cn_info","declarationDate":"2026-01-14T16:00:00.000Z","appointmentDate":"2026-01-14T16:00:00.000Z","isEmployed":true,"managerId":7002312093880,"manager":{"_id":7002312093880,"name":"魏立","tickerId":2312093880,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801336496","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020364,"stockCode":"020364","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":20364,"currency":"CNY","exchange":"jj","shortName":"博时卓越成长混合(020364)","name":"博时卓越成长混合型证券投资基金","inceptionDate":"2024-02-01T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020364,"type":"f_as","f_m_f":957260,"f_m_f_r":0.012,"f_c_f":159543,"f_c_f_r":0.002,"f_m_a_c_f":1116803,"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":28497139.6752,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":-0.0139,"managerCagr":-0.0214,"managerTotalProfit":-0.0214,"indexYearStartProfit":0.0565,"indexCagr":0.0295,"indexTotalProfit":0.0295},{"_id":"6a31679ca8548b27d83f633f","stockId":3000000020364,"source":"cn_info","declarationDate":"2026-01-14T16:00:00.000Z","appointmentDate":"2024-01-29T16:00:00.000Z","departureDate":"2026-01-14T16:00:00.000Z","isEmployed":false,"managerId":7201023152100,"manager":{"_id":7201023152100,"name":"田俊维","tickerId":201023152100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20126446","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020364,"stockCode":"020364","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":20364,"currency":"CNY","exchange":"jj","shortName":"博时卓越成长混合(020364)","name":"博时卓越成长混合型证券投资基金","inceptionDate":"2024-02-01T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020364,"type":"f_as","f_m_f":957260,"f_m_f_r":0.012,"f_c_f":159543,"f_c_f_r":0.002,"f_m_a_c_f":1116803,"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":28497139.6752,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":-0.0139,"managerCagr":0.1581,"managerTotalProfit":0.3317,"indexYearStartProfit":0.0565,"indexCagr":0.2285,"indexTotalProfit":0.4943}],"influencesList":[],"netValueList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3031},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2615},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2396},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2507},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.26},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2488},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2771},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2932},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3109},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3088},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3035},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3071},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3177},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3038},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3175},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3146},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2993},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2848},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.309},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.305},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3054},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3157},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3434},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3641},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3559},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.357},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3502},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3552},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3458},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3283},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3437},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3274},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.331},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3302},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.342},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3594},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.349},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3409},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3379},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3362},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3202},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3237},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3226},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3289},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3225},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3265},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.289},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2879},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2926},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2974},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2754},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2925},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2852},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2824},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2946},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2712},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2536},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2931},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2933},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3226},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3147},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3397},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3571},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3743},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3769},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3801},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3572},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3678},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3663},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3575},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3774},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.4023},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3995},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3915},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3952},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3886},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3639},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3904},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3872},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3789},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3787},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3592},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3663},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3762},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3636},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3376},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3832},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.399},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.374},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3698},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3633},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3618},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.355},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.335},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3434},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3279},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3316},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3325},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3438},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3411},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3405},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3384},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3511},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3568},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3429},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3215},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3129},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3192},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3203},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3182},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3074},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.301},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3017},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2981},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2981},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2979},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2865},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2973},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.289},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2894},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2866},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2984},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2945},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2799},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2803},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2882},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2917},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2869},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2817},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2828},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2894},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2735},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2901},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3008},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2948},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3017},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.304},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3155},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3061},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3067},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3118},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3109},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3137},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3069},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3075},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3225},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.322},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3321},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3382},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.329},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3271},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3207},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3128},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.313},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3239},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3114},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3113},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3356},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3434},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3345},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3489},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3421},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3294},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3192},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.302},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3084},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3054},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2931},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3027},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2971},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2967},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3058},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2949},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2925},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2905},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2969},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2785},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2824},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.284},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2788},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2506},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2736},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3023},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.324},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.327},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3246},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3077},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3287},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3337},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3187},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2975},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3142},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3051},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.3076},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2816},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2643},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2667},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2658},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2679},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2617},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2758},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2792},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2567},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2486},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2287},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2272},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2506},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2569},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2561},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2517},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2451},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2306},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2361},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2349},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2327},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2272},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2208},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2208},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2252},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2232},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2199},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.216},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2272},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.222},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2141},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2204},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2253},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2309},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2226},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2037},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2113},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.206},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1873},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1761},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1834},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1881},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2006},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1986},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.206},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1976},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2037},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2013},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1871},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1913},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1894},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1902},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1809},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1799},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.173},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.176},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1641},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1634},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.169},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1664},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1738},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1743},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1774},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1732},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1723},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.174},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1849},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.186},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1977},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1847},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1964},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1996},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1933},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1776},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1788},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1798},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.187},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1847},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1881},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1888},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1862},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.176},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1765},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1629},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.169},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1687},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1661},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1575},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1505},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1237},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1093},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1792},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1825},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1731},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1763},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1931},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1867},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1815},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1847},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1827},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.204},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2019},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2025},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2027},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1849},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1946},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1992},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.197},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2043},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1988},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1936},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.195},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1764},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1704},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1913},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1948},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.183},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1895},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.188},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1779},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1706},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1615},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1765},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1785},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.164},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1692},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.165},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1715},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1671},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1595},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1384},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1319},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1407},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1328},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1301},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1387},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1315},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1245},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.12},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1238},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1336},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1042},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1049},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1235},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1156},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1033},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0973},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1003},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1175},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1441},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1505},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1518},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1458},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1416},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1449},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1287},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1449},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1427},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1448},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1396},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1503},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1607},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1826},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1774},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1629},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1581},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1627},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1561},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1399},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1463},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1447},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1316},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1157},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1209},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1034},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1093},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1062},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1375},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1391},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1269},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1127},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1279},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.154},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1777},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1817},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.2086},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1901},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1859},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1731},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1622},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1298},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1076},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.116},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.113},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1186},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1361},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1356},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1291},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1396},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1337},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1332},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1244},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1007},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1028},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1062},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1234},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1041},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1307},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1303},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1951},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.1228},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.048},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0156},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9943},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.99},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9724},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9749},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9761},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.98},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9762},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9801},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9798},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9778},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9738},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9786},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9862},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9855},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9895},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9824},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9936},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9861},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9796},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9807},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9835},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9848},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.985},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9849},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9861},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9965},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9965},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9998},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9943},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.002},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9988},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0032},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0052},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0098},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0082},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9984},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0109},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.021},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0234},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0052},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0036},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0069},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9964},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9961},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9979},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0019},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0018},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9999},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":0.9997},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0008},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0012},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0019},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0019},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0014},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0013},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0008},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0014},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0015},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0026},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0025},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.002},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0028},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0028},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0026},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0031},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0029},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0028},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0041},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0033},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0028},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020364,"lxr_nv_fc":1.0028}],"priceMetricsList":[{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"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}]}