window.pageData = {"fund":{"_id":3000000006348,"stockCode":"006348","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-12-02T16:00:00.000Z","setUpScale":10149100,"market":"a","tickerId":6348,"custody":"中国工商银行股份有限公司","name":"银华盛利混合型发起式证券投资基金","shortName":"银华盛利混合发起式A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-12-12T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华盛利混合发起式","pinyin":"yhslhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"向伊达","stockType":"fund_manager","stockCode":"db20725541","exchange":"fm","tickerId":242504193480}],"hotMetrics":{"fss":{"stockId":3000000006348,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.39549999999999996,"f_ins_h_s_r_c_hy":0.10039999999999993,"f_ins_h_s_r_c_1y":0.12269999999999998,"f_ind_h_s_r":0.6045,"f_ind_h_s_r_c_hy":-0.10039999999999993,"f_ind_h_s_r_c_1y":-0.12269999999999992,"f_h_a":7066,"f_h_s_a":3955,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006348,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.11250555308751665,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.1258588722870542,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.10577669364674576,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.10370031978072179,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.11890463607975019,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.130530686388997,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.2487294903441266,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.16627524659464538,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.10071546505228399},"fp":{"stockId":3000000006348,"type":"fp","f_p_r_fys":0.18761056148856814,"f_p_r_m1":0.13283544778451395,"f_p_r_m3":0.10957059345637155,"f_p_r_m6":0.277278652714654,"f_p_r_y1":0.7550832687838887,"f_p_r_y3":0.37488622572815644,"f_cagr_p_r_fs":0.19136198890412537,"f_p_r_d1":0.011969760604787938,"f_p_r_y2":0.9418822647169116,"f_p_r_y5":0.42908388520971563,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000006348,"type":"ff","f_m_f":1523564,"f_m_f_r":0.012,"f_c_f":253927,"f_c_f_r":0.002,"f_m_a_c_f":1777491,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006348,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":3.6253,"f_nv_cr":-0.003353951890034401},"f_as":{"stockId":3000000006348,"type":"f_as","f_tas":106237656.6626,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015684,"name":"银华盛利混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015684","tickerId":15684,"shortName":"银华盛利混合发起式C","currency":"CNY","__csrcFundId":5795,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.125Z","fundCollectionId":4000050140000,"inceptionDate":"2022-05-11T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhslhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300502,"holdings":20900,"marketCap":9255356,"netValueRatio":0.0818,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":688041,"holdings":42607,"marketCap":8958547,"netValueRatio":0.0792,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300308,"holdings":15600,"marketCap":8882796,"netValueRatio":0.0785,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":2837,"holdings":51800,"marketCap":4369330,"netValueRatio":0.0386,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300547,"holdings":142700,"marketCap":4252460,"netValueRatio":0.0376,"quarterlyChange":-0.24365482233502533,"stock":{"stockCode":"300547","exchange":"sz","stockType":"company","tickerId":300547,"name":"川环科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300438,"holdings":73300,"marketCap":4137052,"netValueRatio":0.0366,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":300014,"holdings":66100,"marketCap":4113403,"netValueRatio":0.0364,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":1000000000000981,"holdings":89500,"marketCap":4006518,"netValueRatio":0.0354,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":688668,"holdings":31394,"marketCap":3952504,"netValueRatio":0.0349,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockId":973,"holdings":182100,"marketCap":3332430,"netValueRatio":0.0295,"quarterlyChange":0.24489795918367308,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}}],"bondHoldings":[{"_id":"69e7d7336201787ae12a4d38","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006348,"stockCode":"123241","stockName":"欧通转债","holdings":10,"marketCap":6608,"netValueRatio":0.0001,"lastUpdated":"2026-04-21T19:59:47.834Z"}],"lastFsMetrics":{"latestTurnoverRate":6.2597672590931595,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48196,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7b3bd980e29bbf8734ba0","stockId":3000000006348,"source":"cn_info","declarationDate":"2019-12-12T16:00:00.000Z","appointmentDate":"2019-12-10T16:00:00.000Z","isEmployed":true,"managerId":7242504193480,"manager":{"_id":7242504193480,"name":"向伊达","tickerId":242504193480,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20725541","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006348,"stockCode":"006348","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"exchange":"jj","tickerId":6348,"name":"银华盛利混合型发起式证券投资基金","shortName":"银华盛利混合发起式A","fundSecondLevel":"hybrid","inceptionDate":"2018-12-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006348,"type":"f_as","f_m_f":1523564,"f_m_f_r":0.012,"f_c_f":253927,"f_c_f_r":0.002,"f_m_a_c_f":1777491,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":106237656.6626,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":4,"managerYearStartProfit":0.1876,"managerCagr":0.1676,"managerTotalProfit":1.6791,"indexYearStartProfit":0.0298,"indexCagr":0.032,"indexTotalProfit":0.2217},{"_id":"69e7b3bd980e29bbf8734ba1","stockId":3000000006348,"source":"cn_info","declarationDate":"2020-06-19T16:00:00.000Z","appointmentDate":"2018-12-12T16:00:00.000Z","departureDate":"2020-06-17T16:00:00.000Z","isEmployed":false,"managerId":7000823182640,"manager":{"_id":7000823182640,"name":"和玮","tickerId":823182640,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801602134","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006348,"stockCode":"006348","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"exchange":"jj","tickerId":6348,"name":"银华盛利混合型发起式证券投资基金","shortName":"银华盛利混合发起式A","fundSecondLevel":"hybrid","inceptionDate":"2018-12-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006348,"type":"f_as","f_m_f":1523564,"f_m_f_r":0.012,"f_c_f":253927,"f_c_f_r":0.002,"f_m_a_c_f":1777491,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":106237656.6626,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.1876,"managerCagr":0.4632,"managerTotalProfit":0.7793,"indexYearStartProfit":0.0298,"indexCagr":0.1626,"indexTotalProfit":0.2561},{"_id":"69e7b3bd980e29bbf8734ba2","stockId":3000000006348,"source":"cn_info","declarationDate":"2021-02-02T16:00:00.000Z","appointmentDate":"2018-12-12T16:00:00.000Z","departureDate":"2021-01-31T16:00:00.000Z","isEmployed":false,"managerId":7001213170030,"manager":{"_id":7001213170030,"name":"李旻","tickerId":1213170030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606096","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006348,"stockCode":"006348","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"exchange":"jj","tickerId":6348,"name":"银华盛利混合型发起式证券投资基金","shortName":"银华盛利混合发起式A","fundSecondLevel":"hybrid","inceptionDate":"2018-12-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006348,"type":"f_as","f_m_f":1523564,"f_m_f_r":0.012,"f_c_f":253927,"f_c_f_r":0.002,"f_m_a_c_f":1777491,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":106237656.6626,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.1876,"managerCagr":0.5639,"managerTotalProfit":1.5973,"indexYearStartProfit":0.0298,"indexCagr":0.2761,"indexTotalProfit":0.6827}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.6253},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.6375},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.6265},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.5361},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.437},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.4626},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3862},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3635},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2593},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.258},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0945},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0805},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0756},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1271},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0159},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1077},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1474},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1426},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1771},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1243},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0921},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2002},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1394},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1886},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1047},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2065},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1516},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1828},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2404},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2376},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1376},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2378},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2435},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2085},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.246},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.384},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3312},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3956},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3267},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3286},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3013},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3481},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.243},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3272},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3509},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1931},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2309},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3337},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3996},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2889},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.4019},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2998},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.411},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3689},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2896},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2966},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.3529},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2673},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1631},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2457},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2635},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.2027},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1215},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0492},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1438},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1512},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1605},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1917},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1009},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1247},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0526},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1209},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1083},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1169},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1685},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.174},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.1294},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0882},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9777},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9928},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0458},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9248},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9693},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.024},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9899},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0724},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0655},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9886},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8515},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8176},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7999},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8086},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8523},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8162},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8011},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8002},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7227},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6462},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6237},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.764},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7556},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7518},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7481},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7162},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.812},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.775},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7919},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8658},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.873},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8911},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7966},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8129},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8548},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8457},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9717},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0734},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0407},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":3.0375},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9291},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7855},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8365},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8383},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7309},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6547},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7702},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7575},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7011},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.864},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8685},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9874},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9555},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9217},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8664},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9498},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9411},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9332},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.9593},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8931},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8693},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8593},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8003},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8084},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.8468},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6982},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6344},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6612},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6952},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.5639},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6889},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6727},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7907},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.7178},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6775},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.5664},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.588},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.6149},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.5577},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4802},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.5128},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.5125},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4994},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4657},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4051},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4237},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3612},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3454},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3085},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3223},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3304},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3268},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3255},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3203},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3355},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3516},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.407},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3506},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3305},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3189},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2813},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2888},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2922},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2969},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3056},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.273},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2712},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2352},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2241},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2191},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2074},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2231},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1602},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1701},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1625},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1504},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1705},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1731},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1406},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1331},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1439},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1148},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0805},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0631},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0892},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1007},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0939},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1065},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0686},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1107},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1198},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0988},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1227},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0901},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0849},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0295},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0034},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9949},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0299},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9946},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0084},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0405},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0354},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0584},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0719},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0762},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0656},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.068},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0744},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1253},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1188},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1448},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1025},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1439},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1255},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1419},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1018},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0717},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0622},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0633},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0535},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0777},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0602},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0656},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.024},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0307},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0085},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0324},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.044},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.0249},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9883},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9551},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9347},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9467},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1894},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2857},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2762},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2938},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3111},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3293},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3448},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3314},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.394},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3736},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4103},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4352},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4917},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4788},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4576},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3956},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4351},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4151},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4095},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.381},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3831},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3463},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2973},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2893},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4075},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4488},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4256},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4468},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4571},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3939},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3921},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3281},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3776},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.337},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3262},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3788},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3474},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3562},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3579},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3163},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2496},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3235},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3961},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3446},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3804},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3806},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3353},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3048},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.285},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2659},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.279},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2016},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2148},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.242},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2257},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2139},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1289},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1157},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1705},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2122},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2885},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2726},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2813},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.251},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2605},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2346},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2904},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2687},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2536},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2415},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2517},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2757},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3119},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.288},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2751},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2654},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2986},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2982},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2736},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3068},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2854},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2452},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2614},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1815},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1976},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2028},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2683},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2916},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2535},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2242},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2916},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3396},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4122},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4063},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4408},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3842},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3509},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3552},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.3669},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2838},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2452},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2849},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2768},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2687},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2918},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2742},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2421},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2813},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2666},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2615},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2447},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1811},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.184},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1987},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2301},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.198},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2661},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.2703},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.4039},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":2.1861},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9845},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8768},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8178},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.813},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7497},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7615},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7632},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7541},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7659},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7843},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7978},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7906},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7853},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7981},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.827},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8262},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8294},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.803},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8491},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8102},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7889},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7785},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7977},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.7983},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8078},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8114},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8065},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8262},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8373},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8403},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8393},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8602},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8418},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8471},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8451},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8626},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.868},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8374},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9074},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9297},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9352},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9021},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9097},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9023},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8717},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8887},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.879},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9168},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9121},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9084},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8895},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9334},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9013},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8998},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8929},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.887},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.838},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8603},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8604},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.862},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8762},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8946},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8912},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8914},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8562},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8816},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8481},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8766},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9164},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9094},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9368},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9494},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9318},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9123},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.914},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9078},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9018},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8868},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9045},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9273},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9485},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9154},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8911},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8824},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8817},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8852},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9009},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8879},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9301},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9482},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9363},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9493},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9303},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.902},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8855},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8955},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8992},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9241},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9632},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9354},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9726},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9744},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9484},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9749},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.9286},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8866},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8951},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006348,"lxr_nv_fc":1.8575}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}]}