window.pageData = {"fund":{"_id":3000000008846,"stockCode":"008846","name":"大成民稳增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8846,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-30T16:00:00.000Z","shortName":"大成民稳增长混合A","followedNum":4,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成民稳增长混合","setUpDate":"2020-03-30T16:00:00.000Z","setUpAssetScale":293389530.08,"setUpShares":293389530.08,"pinyin":"dcmwzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"徐雄晖","stockType":"fund_manager","stockCode":"db20153975","exchange":"fm","tickerId":242408130090}],"hotMetrics":{"fss":{"stockId":3000000008846,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5341,"f_ins_h_s_r_c_hy":-0.15369999999999995,"f_ins_h_s_r_c_1y":-0.33609999999999995,"f_ind_h_s_r":0.46590000000000004,"f_ind_h_s_r_c_hy":0.15370000000000006,"f_ind_h_s_r_c_1y":0.33610000000000007,"f_h_a":13035,"f_h_s_a":356425,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008846,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.46178698752228164,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.5273744218565128,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.47393209200438113,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.4852709691927142,"f_p_r_y1_ssc":8392,"f_p_r_y1_ssrp":0.6738171850792516,"f_p_r_y2_ssc":7780,"f_p_r_y2_ssrp":0.7054891374212624,"f_p_r_y3_ssc":6998,"f_p_r_y3_ssrp":0.5066457053022724,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.5043854899837574,"f_p_r_y5_ssc":4456,"f_p_r_y5_ssrp":0.28215488215488216},"fp":{"stockId":3000000008846,"type":"fp","f_p_r_fys":0.048517928890910555,"f_p_r_m1":-0.012847048747412715,"f_p_r_m3":0,"f_p_r_m6":0.05782026768642434,"f_p_r_y1":0.08317017777429725,"f_cagr_p_r_fs":0.053703249986950086,"f_p_r_y3":0.1946963807549451,"f_p_r_d1":-0.0019864918553833544,"f_p_r_y2":0.1430578512396694,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":0.25462626995645854,"f_i_d":"2020-03-30T16:00:00.000Z"},"ff":{"stockId":3000000008846,"type":"ff","f_m_f":1254609,"f_m_f_r":0.008,"f_c_f":235239,"f_c_f_r":0.0015,"f_m_a_c_f":1489848,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000008846,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.3831,"f_nv_cr":0.00340975043528724},"f_as":{"stockId":3000000008846,"type":"f_as","f_tas":246883036.0568,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008847,"name":"大成民稳增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-30T16:00:00.000Z","fundStatus":"normal","stockCode":"008847","tickerId":8847,"shortName":"大成民稳增长混合C","__csrcFundId":7242,"lastUpdated":"2025-01-08T23:14:18.905Z","exchange":"jj","followedNum":16,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2020-03-30T16:00:00.000Z","setUpAssetScale":91591620.45,"setUpShares":91591620.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcmwzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":601665,"holdings":2979200,"marketCap":17160192,"netValueRatio":0.0274,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":600176,"holdings":580900,"marketCap":14121679,"netValueRatio":0.0225,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":601077,"holdings":1696500,"marketCap":11960325,"netValueRatio":0.0191,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":338,"holdings":326700,"marketCap":7919208,"netValueRatio":0.0126,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":1000000000000939,"holdings":1009000,"marketCap":7474622,"netValueRatio":0.0119,"quarterlyChange":0.09143788841703326,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":300677,"holdings":124300,"marketCap":7293924,"netValueRatio":0.0116,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":603619,"holdings":167900,"marketCap":5770723,"netValueRatio":0.0092,"quarterlyChange":0.4911062906724517,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":603995,"holdings":326700,"marketCap":5713983,"netValueRatio":0.0091,"quarterlyChange":-0.03263274336283273,"stock":{"stockCode":"603995","tickerId":603995,"exchange":"sh","stockType":"company","name":"甬金股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":1000000000003618,"holdings":939000,"marketCap":5629521,"netValueRatio":0.009,"quarterlyChange":0.14800688381297933,"stock":{"stockCode":"03618","exchange":"hk","stockType":"company","tickerId":3618,"name":"重庆农村商业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockId":688187,"holdings":108225,"marketCap":5622288,"netValueRatio":0.009,"quarterlyChange":0.012868005459154341,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}}],"bondHoldings":[{"_id":"69e8f9da1398d798430015cf","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockCode":"250218","stockName":"25国开18","holdings":300000,"marketCap":30386868,"netValueRatio":0.0484,"lastUpdated":"2026-04-22T16:39:54.426Z"},{"_id":"69e8f9da1398d798430015d0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockCode":"102484542","stockName":"24深圳国控MTN001","holdings":200000,"marketCap":20356033,"netValueRatio":0.0325,"lastUpdated":"2026-04-22T16:39:54.430Z"},{"_id":"69e8f9da1398d798430015d1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockCode":"250420","stockName":"25农发20","holdings":200000,"marketCap":20093084,"netValueRatio":0.032,"lastUpdated":"2026-04-22T16:39:54.433Z"},{"_id":"69e8f9da1398d798430015d2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockCode":"210210","stockName":"21国开10","holdings":100000,"marketCap":11131405,"netValueRatio":0.0177,"lastUpdated":"2026-04-22T16:39:54.436Z"},{"_id":"69e8f9da1398d798430015d3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008846,"stockCode":"019773","stockName":"25国债08","holdings":109000,"marketCap":11044692,"netValueRatio":0.0176,"lastUpdated":"2026-04-22T16:39:54.440Z"}],"lastFsMetrics":{"latestTurnoverRate":0.502268215576329,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48730,"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":"6a3013961ae0e3228dadab08","stockId":3000000008846,"source":"cn_info","declarationDate":"2021-04-15T16:00:00.000Z","appointmentDate":"2020-03-30T16:00:00.000Z","departureDate":"2021-04-13T16:00:00.000Z","isEmployed":false,"managerId":7001904171300,"manager":{"_id":7001904171300,"name":"孙丹","tickerId":1904171300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801464762","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000008846,"stockCode":"008846","name":"大成民稳增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8846,"exchange":"jj","inceptionDate":"2020-03-30T16:00:00.000Z","shortName":"大成民稳增长混合(008846)","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008846,"type":"f_as","f_m_f":1254609,"f_m_f_r":0.008,"f_c_f":235239,"f_c_f_r":0.0015,"f_m_a_c_f":1489848,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":246883036.0568,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0485,"managerCagr":0.0784,"managerTotalProfit":0.0816,"indexYearStartProfit":0.0318,"indexCagr":0.336,"indexTotalProfit":0.3512},{"_id":"6a3013961ae0e3228dadab09","stockId":3000000008846,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2021-09-16T16:00:00.000Z","isEmployed":true,"managerId":7242408130090,"manager":{"_id":7242408130090,"name":"徐雄晖","tickerId":242408130090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20153975","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000008846,"stockCode":"008846","name":"大成民稳增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8846,"exchange":"jj","inceptionDate":"2020-03-30T16:00:00.000Z","shortName":"大成民稳增长混合(008846)","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008846,"type":"f_as","f_m_f":1254609,"f_m_f_r":0.008,"f_c_f":235239,"f_c_f_r":0.0015,"f_m_a_c_f":1489848,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":246883036.0568,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.0485,"managerCagr":0.0454,"managerTotalProfit":0.234,"indexYearStartProfit":0.0318,"indexCagr":-0.0034,"indexTotalProfit":-0.0162},{"_id":"6a3013961ae0e3228dadab0a","stockId":3000000008846,"source":"cn_info","declarationDate":"2022-06-22T16:00:00.000Z","appointmentDate":"2020-03-30T16:00:00.000Z","departureDate":"2022-06-21T16:00:00.000Z","isEmployed":false,"managerId":7002312130080,"manager":{"_id":7002312130080,"name":"王磊","tickerId":2312130080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801377767","exchange":"fm","followedNum":-1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008846,"stockCode":"008846","name":"大成民稳增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8846,"exchange":"jj","inceptionDate":"2020-03-30T16:00:00.000Z","shortName":"大成民稳增长混合(008846)","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008846,"type":"f_as","f_m_f":1254609,"f_m_f_r":0.008,"f_c_f":235239,"f_c_f_r":0.0015,"f_m_a_c_f":1489848,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":246883036.0568,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.0485,"managerCagr":0.0562,"managerTotalProfit":0.1296,"indexYearStartProfit":0.0318,"indexCagr":0.0683,"indexTotalProfit":0.1586}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3831},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3784},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3774},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3805},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3725},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3791},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3829},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3857},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3882},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.389},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3903},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3948},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3929},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3991},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3954},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3939},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.387},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3915},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3905},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3896},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3946},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3982},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.4038},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.4011},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.4018},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3992},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.4017},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.4007},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.397},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.4014},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3967},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3967},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3969},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3966},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3944},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3927},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3908},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3931},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3938},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3883},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3915},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3887},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.385},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3812},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3795},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3733},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3708},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3727},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.373},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3684},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3729},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3702},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3675},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3702},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3637},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3573},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3671},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3709},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3791},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.377},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3798},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3839},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3831},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3828},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3809},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3764},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3808},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3809},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3775},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3802},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3845},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3803},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3799},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3807},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.379},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3681},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3761},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.372},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3658},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3625},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3579},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3556},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3574},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3496},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3447},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3593},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3627},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3597},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3523},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3533},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3496},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3459},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3426},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3378},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3348},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3322},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3352},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3324},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3312},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3292},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3271},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.323},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3233},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3256},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3229},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3191},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3175},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3163},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3169},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3177},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3176},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.317},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3161},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3152},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3113},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3098},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3042},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3078},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3075},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3062},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3087},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3082},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3122},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3137},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3134},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.314},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3142},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3168},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3109},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3099},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.309},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3094},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3062},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3048},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3159},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3168},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3152},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3208},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3225},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3252},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3224},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3205},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3216},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3168},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3166},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3135},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3106},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3125},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3108},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.31},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3107},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3098},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3116},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3074},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3086},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3081},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3095},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3062},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3063},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3111},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3091},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3074},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3044},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3043},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3029},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3011},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3015},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2995},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2996},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.303},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2982},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2956},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.296},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2955},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2988},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2991},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2989},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.3015},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.298},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2979},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2978},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2942},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2883},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2913},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2917},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2916},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2904},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.29},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2874},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2948},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2929},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2908},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2891},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.287},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2835},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2841},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.284},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.283},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2873},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2866},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2874},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2861},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.286},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2862},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2856},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2824},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2794},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2788},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2826},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2829},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2865},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.284},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2853},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2864},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.287},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2863},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2857},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2838},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2831},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.284},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2874},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2869},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2878},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2857},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2858},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.284},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2854},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2846},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2832},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2827},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2802},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2812},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2838},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2834},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2816},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2798},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2771},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.275},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2768},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2759},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2758},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2753},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2769},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2777},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.276},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2751},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2716},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.271},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2728},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.271},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2675},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2679},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.267},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2678},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2682},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2694},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2724},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2721},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2705},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2682},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2679},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2713},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2686},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2669},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2639},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2629},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2604},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2595},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2574},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.259},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2583},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2587},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.258},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2565},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2569},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2554},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2554},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2544},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2547},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2548},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2539},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2513},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2484},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2428},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2408},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2374},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.262},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2625},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2592},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2585},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.258},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.258},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2598},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2609},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2616},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2589},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2626},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.263},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2615},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2587},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2584},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.254},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2556},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2568},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.256},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2585},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2598},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.258},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2539},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2516},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2514},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2571},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2573},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2533},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2557},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2588},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2603},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2587},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2591},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2598},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2618},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2613},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2634},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2616},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2595},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2611},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2597},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2569},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2586},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2545},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2513},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2504},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2543},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2521},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2519},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2523},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2483},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2466},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2392},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2401},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.244},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2475},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2443},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2427},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2422},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2451},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2505},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2525},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2491},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2483},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2487},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2473},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2429},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.24},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2412},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.243},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2392},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2424},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2411},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2458},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.242},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2387},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2352},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2335},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2296},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2289},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2267},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2237},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2215},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2197},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2204},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2156},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2151},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2139},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2232},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.224},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2237},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2229},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2223},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2226},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.227},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.226},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2294},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.232},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2358},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2297},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2322},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2296},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2287},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2247},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2231},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2223},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2244},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2259},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.226},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2279},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2281},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2276},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2281},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2245},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2285},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2243},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.232},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2202},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2228},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2136},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2313},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2284},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2137},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.212},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.203},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1994},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1886},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.185},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.183},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1815},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.177},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.178},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1768},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1831},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1817},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.187},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1901},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1933},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1954},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1975},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1947},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1965},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2008},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2024},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.202},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1997},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1995},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1988},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2005},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2047},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2004},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1975},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1946},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1957},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1941},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1952},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1965},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1986},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1971},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1967},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2033},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2029},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.204},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1987},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2009},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.198},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1976},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2018},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.202},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2006},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2027},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.204},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2033},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.206},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.205},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2046},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2045},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2039},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2077},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2046},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2079},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2106},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2127},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2148},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2137},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2084},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2083},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2034},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2039},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2013},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.1999},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2032},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2045},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2062},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2054},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008846,"lxr_nv_fc":1.2028}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}