window.pageData = {"fund":{"_id":3000000009023,"stockCode":"009023","name":"鹏华稳健回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9023,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-26T16:00:00.000Z","shortName":"鹏华稳健回报混合A","followedNum":4,"fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华稳健回报混合","setUpDate":"2020-03-26T16:00:00.000Z","setUpAssetScale":1781476378.3,"setUpShares":1781476378.3,"pinyin":"phwjhbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"胡颖","stockType":"fund_manager","stockCode":"db20830400","exchange":"fm","tickerId":825210230}],"hotMetrics":{"fss":{"stockId":3000000009023,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.299,"f_ins_h_s_r_c_hy":-0.017600000000000005,"f_ins_h_s_r_c_1y":0.1036,"f_ind_h_s_r":0.701,"f_ind_h_s_r_c_hy":0.01759999999999995,"f_ind_h_s_r_c_1y":-0.10360000000000003,"f_h_a":3746,"f_h_s_a":65224,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009023,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.0436472678809418,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.03937179627004035,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.0660827142698747,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.017016902695294656,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.023060293057890945,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.011937199948099131,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.016552925802236097,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.11711612548156301,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.0312353217472992},"fp":{"stockId":3000000009023,"type":"fp","f_p_r_fys":0.2785034208889525,"f_p_r_m1":0.1987797765914494,"f_p_r_m3":0.14607994510207578,"f_p_r_m6":0.5060587273854473,"f_p_r_y1":1.3912304250559298,"f_cagr_p_r_fs":0.1758631496537777,"f_p_r_y3":1.347535798998507,"f_p_r_d1":-0.004120213281628815,"f_p_r_y2":2.092824074074076,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y5":1.141014341799536},"ff":{"stockId":3000000009023,"type":"ff","f_m_f":1695218,"f_m_f_r":0.012,"f_c_f":282536,"f_c_f_r":0.002,"f_m_a_c_f":1977754,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009023,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":2.6722,"f_nv_cr":0.011928655280796896},"f_as":{"stockId":3000000009023,"type":"f_as","f_tas":542261191.6259999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017511,"name":"鹏华稳健回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017511","tickerId":17511,"shortName":"鹏华稳健回报混合C","currency":"CNY","__csrcFundId":7277,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.414Z","fundCollectionId":4000050060000,"inceptionDate":"2022-12-06T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phwjhbhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":600418,"holdings":2229600,"marketCap":103007520,"netValueRatio":0.0976,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":300308,"holdings":174802,"marketCap":99534006,"netValueRatio":0.0943,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":2384,"holdings":962537,"marketCap":99430072,"netValueRatio":0.0942,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":300857,"holdings":462200,"marketCap":96747704,"netValueRatio":0.0917,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":300751,"holdings":404480,"marketCap":92504576,"netValueRatio":0.0877,"quarterlyChange":0.1102480702946751,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":2943,"holdings":1908840,"marketCap":87787551,"netValueRatio":0.0832,"quarterlyChange":0.16136363636363726,"stock":{"stockCode":"002943","exchange":"sz","stockType":"company","tickerId":2943,"name":"宇晶股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":603040,"holdings":1075051,"marketCap":85369799,"netValueRatio":0.0809,"quarterlyChange":-0.13675399499945629,"stock":{"stockCode":"603040","exchange":"sh","stockType":"company","tickerId":603040,"name":"新坐标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":300432,"holdings":2825161,"marketCap":65261219,"netValueRatio":0.0618,"quarterlyChange":0.38323353293413187,"stock":{"stockCode":"300432","exchange":"sz","stockType":"company","tickerId":300432,"name":"富临精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":2865,"holdings":888400,"marketCap":63947032,"netValueRatio":0.0606,"quarterlyChange":0.3180736128914117,"stock":{"stockCode":"002865","exchange":"sz","stockType":"company","tickerId":2865,"name":"钧达股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009023,"stockId":300115,"holdings":1717700,"marketCap":53557886,"netValueRatio":0.0508,"quarterlyChange":-0.3294623655913985,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}}],"lastFsMetrics":{"latestTurnoverRate":2.41783622909312,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48198,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7b6af980e29bbf873649f","stockId":3000000009023,"source":"cn_info","declarationDate":"2021-11-15T16:00:00.000Z","appointmentDate":"2020-03-26T16:00:00.000Z","departureDate":"2021-11-15T16:00:00.000Z","isEmployed":false,"managerId":7002324116130,"manager":{"_id":7002324116130,"name":"伍旋","tickerId":2324116130,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801365296","exchange":"fm","followedNum":26,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":2},"fund":{"_id":3000000009023,"stockCode":"009023","name":"鹏华稳健回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9023,"exchange":"jj","inceptionDate":"2020-03-26T16:00:00.000Z","shortName":"鹏华稳健回报混合A","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009023,"type":"f_as","f_m_f":1695218,"f_m_f_r":0.012,"f_c_f":282536,"f_c_f_r":0.002,"f_m_a_c_f":1977754,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":542261191.6259999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.2785,"managerCagr":0.1646,"managerTotalProfit":0.2834,"indexYearStartProfit":0.0298,"indexCagr":0.1828,"indexTotalProfit":0.3162},{"_id":"69e7b6af980e29bbf87364a0","stockId":3000000009023,"source":"cn_info","declarationDate":"2021-11-15T16:00:00.000Z","appointmentDate":"2021-11-15T16:00:00.000Z","isEmployed":true,"managerId":7000825210230,"manager":{"_id":7000825210230,"name":"胡颖","tickerId":825210230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20830400","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009023,"stockCode":"009023","name":"鹏华稳健回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9023,"exchange":"jj","inceptionDate":"2020-03-26T16:00:00.000Z","shortName":"鹏华稳健回报混合A","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009023,"type":"f_as","f_m_f":1695218,"f_m_f_r":0.012,"f_c_f":282536,"f_c_f_r":0.002,"f_m_a_c_f":1977754,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":542261191.6259999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.2785,"managerCagr":0.18,"managerTotalProfit":1.0821,"indexYearStartProfit":0.0298,"indexCagr":-0.0054,"indexTotalProfit":-0.0236}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.6722},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.6407},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.6302},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.5765},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.4633},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.4283},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.34},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3263},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2972},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2804},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.129},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1277},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1416},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2009},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1241},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1612},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1901},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2034},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2399},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1793},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1527},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2291},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2337},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2777},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2264},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2944},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2626},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2887},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3264},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3584},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2746},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3099},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3089},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.264},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2542},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3548},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3899},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.37},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.345},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3445},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.361},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3924},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3339},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3674},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3854},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3286},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3173},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.368},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3886},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3129},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3987},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3919},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.4283},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.4507},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3811},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.4351},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3861},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3316},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3045},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3393},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.3341},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2451},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2294},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2223},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2839},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2322},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.2226},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1909},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.1434},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.148},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.0901},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.0698},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.0257},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":2.002},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.9963},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.9275},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8476},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8272},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8293},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8635},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8251},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.878},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.9154},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8941},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.9217},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.9101},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.9089},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8425},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8115},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.811},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8449},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8552},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7805},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7914},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7259},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6717},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6368},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6827},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7066},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7346},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7545},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7464},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7889},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7656},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7759},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7923},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.796},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8371},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7921},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.795},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8553},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8412},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8297},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8482},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8283},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8279},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7852},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7311},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7596},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7743},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7305},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7113},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7688},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7582},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7172},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7841},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8194},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8675},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8724},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8678},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8259},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8595},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8464},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8052},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.8195},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7721},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7812},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7949},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7788},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7418},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7372},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.754},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6892},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6604},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6803},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.66},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6003},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6656},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6655},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.7184},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6839},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6518},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6114},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6511},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6548},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6048},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5968},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6117},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6214},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.6118},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5841},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5628},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5952},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.545},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5445},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5174},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5149},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5153},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4955},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.5058},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4864},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4767},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4741},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4866},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.442},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4037},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4109},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4123},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4394},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4412},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4332},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4377},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.4001},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.405},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.3773},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.3581},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.3607},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.358},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.344},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.3213},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.3342},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.336},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2937},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.327},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2965},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.271},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.263},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2703},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2573},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2407},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2236},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2338},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2554},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.25},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2628},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2523},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2688},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2742},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2675},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.268},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2396},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.24},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2342},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2249},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1956},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1942},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1719},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.176},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1745},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1608},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1717},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1799},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1786},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1637},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.16},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1518},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.165},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1746},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1893},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1622},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1821},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1706},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1768},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1382},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1158},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1025},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1151},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1112},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1212},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1081},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1175},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1015},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.107},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1125},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1254},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1311},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1214},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0987},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0629},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0349},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0182},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1665},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1914},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1795},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1754},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1841},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1965},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2007},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1918},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.209},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2242},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2583},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2591},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2849},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2872},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2727},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2264},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2572},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2517},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2327},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2378},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2252},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2121},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1908},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1657},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1884},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.248},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2497},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2445},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2339},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2305},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2163},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.185},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1511},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1796},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1535},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1645},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.195},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1672},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1744},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1555},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1483},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.113},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1247},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1562},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1297},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1362},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.132},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1176},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1007},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1018},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.092},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0947},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.036},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0383},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0596},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0454},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0582},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0217},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0357},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0908},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1109},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.145},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1512},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1449},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1144},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1291},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1277},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1773},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1524},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1404},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1363},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1761},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1997},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2322},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2158},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1987},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1693},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1925},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1761},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1623},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1782},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1874},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1657},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.153},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1692},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1277},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1149},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1206},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1553},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1521},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1166},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.09},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1346},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1616},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1911},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1882},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.212},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.2003},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1796},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1479},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1552},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1094},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0753},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1217},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1108},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1191},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1443},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1431},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.127},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1232},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1363},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.1426},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0977},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0167},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9968},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0105},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0271},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.96},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.0137},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.008},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":1.104},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9693},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8553},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8036},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7781},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7714},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7427},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7455},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.747},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7488},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7499},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7569},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7602},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7549},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7518},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7571},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7778},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7757},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7831},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7786},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8049},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7871},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7765},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7715},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7788},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7779},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7858},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.792},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7887},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.7984},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8088},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8044},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8033},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8088},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8025},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8093},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8056},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8098},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8083},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.788},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8291},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8577},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8684},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.847},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8508},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8343},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8227},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8382},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8455},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8669},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8618},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8606},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8701},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8887},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8833},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8892},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8922},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8823},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8734},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8381},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8565},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8487},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8609},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8662},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8755},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8662},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8663},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8522},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8739},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8431},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8642},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9027},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.918},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.929},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9236},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9202},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9076},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9037},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8887},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8772},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8903},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8994},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9032},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9095},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9015},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8973},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8873},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8823},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8894},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8827},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8977},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.914},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9127},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9207},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9187},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9119},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8992},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9022},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.906},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9202},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9409},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9392},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9574},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9567},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9529},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9563},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.9269},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8971},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.899},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009023,"lxr_nv_fc":0.8567}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}]}