window.pageData = {"fund":{"_id":3000000022901,"name":"英大领先回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022901","tickerId":22901,"shortName":"英大领先回报C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-02T16:00:00.000Z","pinyin":"ydlxhbhhxfqszqtzjj","fundCollectionId":4000050740000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50740000","tickerId":50740000,"name":"英大基金管理有限公司"},"managers":[{"name":"霍达","stockType":"fund_manager","stockCode":"db20874648","exchange":"fm","tickerId":804234580}],"hotMetrics":{"fss":{"stockId":3000000022901,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":143},"fpr":{"stockId":3000000022901,"type":"fpr","f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.15730093295725753,"f_cagr_p_r_fs_ssc":9155,"f_cagr_p_r_fs_ssrp":0.016604762945160584,"f_p_r_m3_ssc":9121,"f_p_r_m3_ssrp":0.14594298245614035,"f_p_r_m6_ssc":8814,"f_p_r_m6_ssrp":0.12901395665494156,"f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.11777135231316727,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.17588482303539293},"fp":{"stockId":3000000022901,"type":"fp","f_p_r_d1":0.0006823609689523558,"f_cagr_p_r_fs":0.5795494351386599,"f_p_r_m1":0.1578947368421051,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_m3":0.19011841077117264,"f_p_r_m6":0.3547724940130008,"f_p_r_fys":0.3138686131386861,"f_p_r_y1":0.7092541436464104},"ff":{"stockId":3000000022901,"type":"ff","f_m_f":445458,"f_m_f_r":0.012,"f_c_f":74243,"f_c_f_r":0.002,"f_m_a_c_f":519701,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022901,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.98,"f_nv_cr":-0.0078171978352376},"f_as":{"stockId":3000000022901,"type":"f_as","f_tas":550991.5984,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000458,"stockCode":"000458","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-01-19T16:00:00.000Z","setUpScale":162973000,"market":"a","tickerId":458,"custody":"广发银行股份有限公司","name":"英大领先回报混合型发起式证券投资基金","shortName":"英大领先回报(000458)","fundSecondLevel":"hybrid","__csrcFundId":3585,"fundStatus":"normal","lastUpdated":"2026-04-30T17:30:31.205Z","masterFundFlag":1,"inceptionDate":"2014-03-04T16:00:00.000Z","fundCollectionId":4000050740000,"currency":"CNY","masterFundShortName":"英大领先回报","pinyin":"ydlxhbhhxfqszqtzjj"},{"_id":3000000000459,"name":"英大领先回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"000459","tickerId":459,"shortName":"英大领先回报B","currency":"CNY","__csrcFundId":3585,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-13T08:10:59.292Z","inceptionDate":"2025-01-02T16:00:00.000Z","pinyin":"ydlxhbhhxfqszqtzjj","fundCollectionId":4000050740000,"followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":688052,"holdings":25200,"marketCap":3726576,"netValueRatio":0.0652,"quarterlyChange":-0.06511569098495396,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":688401,"holdings":62158,"marketCap":2986070,"netValueRatio":0.0523,"quarterlyChange":-0.01577545584921103,"stock":{"name":"路维光电","exchange":"sh","stockType":"company","stockCode":"688401","tickerId":688401}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":603806,"holdings":169380,"marketCap":2972619,"netValueRatio":0.052,"quarterlyChange":0.25716332378223505,"stock":{"stockCode":"603806","exchange":"sh","stockType":"company","tickerId":603806,"name":"福斯特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":300782,"holdings":35901,"marketCap":2862386,"netValueRatio":0.0501,"quarterlyChange":-0.021477663230240585,"stock":{"stockCode":"300782","exchange":"sz","stockType":"company","tickerId":300782,"name":"卓胜微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":2876,"holdings":109900,"marketCap":2802450,"netValueRatio":0.0491,"quarterlyChange":0.06516290726817009,"stock":{"stockCode":"002876","exchange":"sz","stockType":"company","tickerId":2876,"name":"三利谱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":300395,"holdings":29900,"marketCap":2732860,"netValueRatio":0.0478,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":2409,"holdings":29900,"marketCap":2354326,"netValueRatio":0.0412,"quarterlyChange":0.06261808367071509,"stock":{"stockCode":"002409","exchange":"sz","stockType":"company","tickerId":2409,"name":"雅克科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":300567,"holdings":17400,"marketCap":2187180,"netValueRatio":0.0383,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":300408,"holdings":33600,"marketCap":1775760,"netValueRatio":0.0311,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000458,"stockId":600988,"holdings":38700,"marketCap":1669905,"netValueRatio":0.0292,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48443,"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":243,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a05e1b9a02516617ece5609","stockId":3000000022901,"source":"cn_info","declarationDate":"2025-01-02T16:00:00.000Z","appointmentDate":"2025-01-02T16:00:00.000Z","isEmployed":true,"managerId":7000804234580,"manager":{"_id":7000804234580,"name":"霍达","tickerId":804234580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874648","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000022901,"name":"英大领先回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"022901","tickerId":22901,"shortName":"英大领先回报C","currency":"CNY","exchange":"jj","inceptionDate":"2025-01-02T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000022901,"type":"f_as","f_m_f":445458,"f_m_f_r":0.012,"f_c_f":74243,"f_c_f_r":0.002,"f_m_a_c_f":519701,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":550991.5984,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.3139,"managerCagr":0.5795,"managerTotalProfit":0.8646,"indexYearStartProfit":0.0615,"indexCagr":0.2135,"indexTotalProfit":0.3018}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.98},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.9956},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.9575},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.9428},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.8874},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.8992},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.8611},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.8293},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.8079},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.783},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.798},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7803},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7741},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.8117},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7597},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.751},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7435},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7241},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6942},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.71},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.682},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6649},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6486},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6531},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5759},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5675},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5633},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5891},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5464},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5932},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.594},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5746},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5994},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5668},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5381},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6068},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5893},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6309},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6073},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6527},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6367},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6687},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6884},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6941},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6421},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.665},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.664},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6495},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6572},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7468},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7353},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7368},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.725},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6927},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6637},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6864},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6636},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6596},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6591},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6077},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6196},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6546},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6515},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5977},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6793},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6949},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7299},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.7012},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6718},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6819},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6637},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6768},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6254},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.639},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6382},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.6119},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5864},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5744},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5994},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.593},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5811},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5896},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5674},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5384},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.507},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5153},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5102},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5081},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5037},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5073},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4808},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4658},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4397},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4434},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4592},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4277},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.453},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4693},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4475},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4709},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.462},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4642},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4474},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4253},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4214},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4263},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4434},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4292},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4161},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4138},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4068},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3807},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.377},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4316},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4433},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4462},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4568},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4615},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4783},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4496},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4647},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4749},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4731},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4764},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4515},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4525},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4744},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4794},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4971},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5254},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4922},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4943},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4666},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4362},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4404},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4489},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4178},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4066},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4541},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4708},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4429},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4929},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.498},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5475},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5159},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4977},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.477},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.5095},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.504},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4759},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4871},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4698},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4861},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4882},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4757},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4632},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4495},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4534},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4071},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4062},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4289},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4121},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3615},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4032},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4157},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4551},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4457},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4475},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4073},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4135},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.4179},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.389},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3486},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3578},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3343},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3421},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.32},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2938},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.3057},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.281},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.278},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2627},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2773},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2769},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2685},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2606},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2525},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2503},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2644},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2717},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2572},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.254},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2538},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2424},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2386},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2318},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2171},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2159},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2041},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.2021},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1999},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1993},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.196},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1925},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1982},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1786},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1815},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.188},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1763},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.184},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1694},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1656},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1752},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1583},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1457},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1396},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.147},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1549},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1516},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1525},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1462},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1574},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1559},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1469},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1592},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1507},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1518},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1406},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1301},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.123},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1355},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1212},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1248},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1331},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1339},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1453},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1487},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1485},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1415},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1421},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1394},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1584},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1567},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1578},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1434},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1563},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1547},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1564},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1353},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1303},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.116},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1171},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.122},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1322},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1197},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1191},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1099},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1112},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1074},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1155},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1172},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1035},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0751},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.063},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0503},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0524},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1315},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1396},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.139},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1329},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1379},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1454},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1473},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1438},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1447},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1418},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.16},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1671},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1698},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1668},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1681},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1526},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1638},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1718},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1732},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1724},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1743},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1638},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1621},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1534},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1465},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1778},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1818},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1718},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1798},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1849},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1732},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1677},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1468},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1565},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1561},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1492},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1613},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1417},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1436},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1431},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1341},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1133},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1077},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1196},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1095},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1192},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1178},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1121},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.1063},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0915},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0928},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0949},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0667},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0694},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0812},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.081},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0807},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0642},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022901,"lxr_nv_fc":1.0619}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}]}