window.pageData = {"fund":{"_id":3000000008245,"stockCode":"008245","areaCode":"cn","stockType":"fund","tickerId":8245,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优A","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":562444000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":24,"fundCollectionId":4000050950000,"currency":"CNY","masterFundShortName":"圆信永丰致优","memoNum":2,"setUpDate":"2019-12-24T16:00:00.000Z","pinyin":"yxyfzyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"managers":[{"name":"陈臣","stockType":"fund_manager","stockCode":"db20740534","exchange":"fm","tickerId":303203110},{"name":"陈彦辛","stockType":"fund_manager","stockCode":"j101019614","exchange":"fm","tickerId":32524242450}],"hotMetrics":{"fss":{"stockId":3000000008245,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2969,"f_ins_h_s_r_c_hy":-0.06090000000000001,"f_ins_h_s_r_c_1y":-0.02629999999999999,"f_ind_h_s_r":0.7031000000000001,"f_ind_h_s_r_c_hy":0.060900000000000065,"f_ind_h_s_r_c_1y":0.02629999999999999,"f_h_a":15780,"f_h_s_a":5847,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008245,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.33968360071301246,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.6432723358449947,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.5013149243918474,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.36035529570496966,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.3452267303102625,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.4174494916999099,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.39276005150951493,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.24056603773584906,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.15430427720628045},"fp":{"stockId":3000000008245,"type":"fp","f_p_r_fys":0.09039876113046819,"f_p_r_m1":-0.053118171121196656,"f_p_r_m3":-0.002346690281160302,"f_p_r_m6":0.10407188963864411,"f_p_r_y1":0.3553586756297038,"f_p_r_y3":0.28337674155719905,"f_cagr_p_r_fs":0.15251342073811336,"f_p_r_d1":-0.0031238610923101096,"f_p_r_y2":0.4101746238695583,"f_p_r_y5":0.28456206565530806,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000008245,"type":"ff","f_m_f":5204041,"f_m_f_r":0.012,"f_c_f":867340,"f_c_f_r":0.002,"f_m_a_c_f":6071381,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008245,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":2.2532,"f_nv_cr":0.011492188902855416},"f_as":{"stockId":3000000008245,"type":"f_as","f_tas":113634794.1631,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008246,"stockCode":"008246","areaCode":"cn","stockType":"fund","tickerId":8246,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优C","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":562444000,"__csrcFundId":6861,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:02.145Z","market":"a","inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050950000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfzyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":300750,"holdings":23260,"marketCap":9343542,"netValueRatio":0.0814,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":600519,"holdings":5900,"marketCap":8555000,"netValueRatio":0.0745,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":601899,"holdings":161400,"marketCap":5281008,"netValueRatio":0.046,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":2475,"holdings":100200,"marketCap":4935852,"netValueRatio":0.043,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":300124,"holdings":52500,"marketCap":3517500,"netValueRatio":0.0306,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":2648,"holdings":111300,"marketCap":3074106,"netValueRatio":0.0268,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":2028,"holdings":14900,"marketCap":3009800,"netValueRatio":0.0262,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":300408,"holdings":51900,"marketCap":2742915,"netValueRatio":0.0239,"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":3000000008245,"stockId":2311,"holdings":52093,"marketCap":2594752,"netValueRatio":0.0226,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockId":300012,"holdings":170200,"marketCap":2375992,"netValueRatio":0.0207,"quarterlyChange":0.030258302583026087,"stock":{"stockCode":"300012","exchange":"sz","stockType":"company","tickerId":300012,"name":"华测检测"}}],"bondHoldings":[{"_id":"69e8f9bf1398d798430012c8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008245,"stockCode":"019773","stockName":"25国债08","holdings":60000,"marketCap":6079647,"netValueRatio":0.053,"lastUpdated":"2026-04-22T16:39:27.122Z"}],"lastFsMetrics":{"latestTurnoverRate":0.6748086115208384,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48722,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1e80adcf03e01889a69d","stockId":3000000008245,"source":"cn_info","declarationDate":"2024-04-02T16:00:00.000Z","appointmentDate":"2019-12-24T16:00:00.000Z","departureDate":"2024-04-02T16:00:00.000Z","isEmployed":false,"managerId":7000625157360,"manager":{"_id":7000625157360,"name":"范妍","tickerId":625157360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20071353","exchange":"fm","followedNum":40,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000008245,"stockCode":"008245","areaCode":"cn","stockType":"fund","tickerId":8245,"fundSecondLevel":"hybrid","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优(008245)","inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":24,"currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000008245,"type":"f_as","f_m_f":5204041,"f_m_f_r":0.012,"f_c_f":867340,"f_c_f_r":0.002,"f_m_a_c_f":6071381,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":113634794.1631,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.0904,"managerCagr":0.1467,"managerTotalProfit":0.7953,"indexYearStartProfit":0.0318,"indexCagr":-0.0259,"indexTotalProfit":-0.106},{"_id":"6a2c1e80adcf03e01889a69e","stockId":3000000008245,"source":"cn_info","declarationDate":"2024-04-02T16:00:00.000Z","appointmentDate":"2024-04-02T16:00:00.000Z","isEmployed":true,"managerId":7000303203110,"manager":{"_id":7000303203110,"name":"陈臣","tickerId":303203110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20740534","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008245,"stockCode":"008245","areaCode":"cn","stockType":"fund","tickerId":8245,"fundSecondLevel":"hybrid","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优(008245)","inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":24,"currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000008245,"type":"f_as","f_m_f":5204041,"f_m_f_r":0.012,"f_c_f":867340,"f_c_f_r":0.002,"f_m_a_c_f":6071381,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":113634794.1631,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.0904,"managerCagr":0.1639,"managerTotalProfit":0.3945,"indexYearStartProfit":0.0318,"indexCagr":0.1425,"indexTotalProfit":0.339},{"_id":"6a2c1e80adcf03e01889a69f","stockId":3000000008245,"source":"cn_info","declarationDate":"2024-04-02T16:00:00.000Z","appointmentDate":"2024-04-02T16:00:00.000Z","isEmployed":true,"managerId":7032524242450,"manager":{"_id":7032524242450,"name":"陈彦辛","tickerId":32524242450,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019614","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008245,"stockCode":"008245","areaCode":"cn","stockType":"fund","tickerId":8245,"fundSecondLevel":"hybrid","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优(008245)","inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":24,"currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000008245,"type":"f_as","f_m_f":5204041,"f_m_f_r":0.012,"f_c_f":867340,"f_c_f_r":0.002,"f_m_a_c_f":6071381,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":113634794.1631,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.0904,"managerCagr":0.1639,"managerTotalProfit":0.3945,"indexYearStartProfit":0.0318,"indexCagr":0.1425,"indexTotalProfit":0.339}],"influencesList":[{"stockId":3000000008245,"date":"2025-12-28T16:00:00.000Z","exDate":"2025-12-28T16:00:00.000Z","dividend":0.23,"currency":"CNY","influenceDate":"2025-12-28T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2532},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2276},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2414},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2776},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2207},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2826},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3188},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3385},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3488},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3215},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3277},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.356},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3511},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3594},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3509},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3455},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3053},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3278},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3258},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.314},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.336},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3493},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3982},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3796},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3896},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3638},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3828},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3782},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3437},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3542},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3114},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3233},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3254},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3161},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3145},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3075},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2925},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2901},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.3028},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2625},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2722},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2418},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2387},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2034},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2006},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1343},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1326},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1555},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1729},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1377},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1601},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1651},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1357},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1477},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1053},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0768},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1466},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1616},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2134},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2124},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2317},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2406},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2585},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.267},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2501},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2217},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2448},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2258},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2046},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2161},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2707},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2598},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2711},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2778},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2578},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2262},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2654},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2394},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2272},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2208},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1862},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1919},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.2197},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1825},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1279},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1711},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1979},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1901},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1714},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1805},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1904},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1855},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1977},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1947},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1939},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1588},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.146},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1204},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.129},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1318},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1338},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1111},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1222},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1271},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.1012},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0664},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0706},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0572},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.073},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0641},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0493},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0411},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0392},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0242},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0117},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0305},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0048},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0305},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0408},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0241},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0333},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0251},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0513},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0523},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0239},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0138},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0108},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0207},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0031},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.991},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9928},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9914},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9729},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9696},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0127},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0282},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0232},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0382},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0597},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0926},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0563},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0538},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0758},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0711},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.08},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0463},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0351},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0599},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.056},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0638},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0906},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0451},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0574},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0371},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0136},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0045},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0306},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9952},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9796},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0305},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0269},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9824},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0145},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0418},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.073},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0379},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0207},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9934},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0163},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":2.0047},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9783},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.968},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9594},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9346},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9588},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9362},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.94},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9246},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9297},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8911},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8924},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.9063},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8721},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8247},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8445},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8613},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8831},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8689},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.836},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8281},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8621},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8567},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8244},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.8075},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7981},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7848},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7932},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7929},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7782},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7763},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7656},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7534},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7353},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7353},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7353},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7276},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7199},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7104},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7142},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7513},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7511},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7489},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7514},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7587},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7532},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7638},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7398},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7206},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7115},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6976},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6967},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6974},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6949},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6902},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6867},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6925},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6803},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6914},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6926},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6752},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6791},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6806},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6668},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6632},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6712},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6544},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6347},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6377},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6318},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6489},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6484},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6461},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6474},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6624},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6659},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6491},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6606},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6612},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6641},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6621},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.657},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6557},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6675},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6588},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6573},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6704},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6829},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6956},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7013},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.69},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6783},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6786},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.687},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7035},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6928},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6974},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.672},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6794},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6665},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6565},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6437},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6406},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6425},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6548},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6509},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6518},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.648},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6497},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6372},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6406},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6377},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6459},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6508},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6554},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6476},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6234},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6119},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5897},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6963},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7123},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7186},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7189},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.734},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7362},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7319},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7362},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7301},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7204},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7462},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7584},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7508},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7504},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7159},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7258},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7333},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7233},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7287},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7268},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7067},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7073},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7073},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7004},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7275},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7176},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7002},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7142},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7174},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.702},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7034},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6853},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6988},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.705},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6949},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7001},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6865},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6945},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6954},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6759},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6482},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6634},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6752},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6552},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6565},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.675},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6686},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6511},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6377},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6373},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6541},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6047},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6091},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6155},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6075},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6164},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6043},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6137},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6294},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6697},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6904},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.684},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6845},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6743},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6838},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6641},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6737},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6841},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6785},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6812},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6738},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6948},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.733},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7082},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7092},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6928},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6959},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6752},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6861},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6991},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7047},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6877},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6627},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6823},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6521},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6536},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6611},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7121},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7115},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.704},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6864},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7026},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.738},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7733},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7704},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7888},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7789},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7947},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7594},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7632},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7252},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6943},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6913},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7045},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7112},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7344},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7206},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7028},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7233},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7237},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7096},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6983},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6396},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.666},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.679},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7204},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6861},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7438},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.7217},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.876},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.782},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6446},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5553},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4929},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4776},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4155},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4154},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4157},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.407},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4029},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4143},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4241},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.413},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4145},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4278},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4423},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4394},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4491},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4319},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4586},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4324},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4113},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4128},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4218},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.423},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4175},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4162},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4217},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.439},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4418},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4469},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4377},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4589},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.458},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4614},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4666},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4646},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.463},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4552},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4676},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4823},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5075},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4681},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.474},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4961},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4763},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.4865},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5039},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5452},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5589},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5542},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5385},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5366},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.529},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.53},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5351},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5129},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5154},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5049},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5218},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5269},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5299},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5347},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5396},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5418},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.542},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.541},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5565},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5535},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5566},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5636},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5696},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.5849},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6027},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008245,"lxr_nv_fc":1.6016}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}