window.pageData = {"fund":{"_id":3000000009326,"name":"广发稳健增长开放式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-19T16:00:00.000Z","fundStatus":"normal","stockCode":"009326","tickerId":9326,"shortName":"广发稳健增长混合C","exchange":"jj","followedNum":18,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfwjzzkfszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"周智硕","stockType":"fund_manager","stockCode":"db20608470","exchange":"fm","tickerId":262619207290}],"hotMetrics":{"fss":{"stockId":3000000009326,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0832,"f_ind_h_s_r":0.9168000000000001,"f_h_a":13460,"f_h_s_a":7762,"f_ind_h_s_r_c_1y":-0.020099999999999896,"f_ind_h_s_r_c_hy":0.0016000000000000458,"f_ins_h_s_r_c_1y":0.020100000000000007,"f_ins_h_s_r_c_hy":-0.0016000000000000042,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009326,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.6293612752201538,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.5830822212656048,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.6751285698654119,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.6011697221909796,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.6190249135773036,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.7132031852042127,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.6712328767123288,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.7465990066940186,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.6790811775200714},"fp":{"stockId":3000000009326,"type":"fp","f_p_r_fys":0.01095940733484313,"f_p_r_m1":-0.005780346820809412,"f_p_r_m3":-0.015208445160136308,"f_p_r_m6":0.02872095196560931,"f_p_r_y1":0.12135823429541559,"f_cagr_p_r_fs":0.015091752690644444,"f_p_r_d1":0.0033227190917901606,"f_p_r_y3":0.09948062325209905,"f_p_r_y2":0.13656387665198255,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":-0.025323180449794647,"f_i_d":"2020-05-19T16:00:00.000Z"},"ff":{"stockId":3000000009326,"type":"ff","f_m_f":82547286,"f_m_f_r":0.012,"f_c_f":13757881,"f_c_f_r":0.002,"f_m_a_c_f":96305167,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009326,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.6512,"f_nv_cr":0.004257389611969309},"f_as":{"stockId":3000000009326,"type":"f_as","f_tas":203118216.6253,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000270002,"stockCode":"270002","stockType":"fund","areaCode":"cn","followedNum":1123,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2004-06-20T16:00:00.000Z","setUpScale":2296820000,"market":"a","tickerId":270002,"custody":"中国工商银行股份有限公司","name":"广发稳健增长开放式证券投资基金","shortName":"广发稳健增长混合(270002)","fundSecondLevel":"hybrid","__csrcFundId":287,"fundStatus":"normal","lastUpdated":"2026-05-01T07:09:15.652Z","masterFundFlag":1,"inceptionDate":"2004-07-25T16:00:00.000Z","memoNum":5,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发稳健增长混合","pinyin":"gfwjzzkfszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":601899,"holdings":17829999,"marketCap":583397567,"netValueRatio":0.0693,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":333,"holdings":5041300,"marketCap":384903255,"netValueRatio":0.0457,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":2318,"holdings":7509349,"marketCap":227383087,"netValueRatio":0.027,"quarterlyChange":0.04594127806563075,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":600563,"holdings":1797870,"marketCap":224571941,"netValueRatio":0.0267,"quarterlyChange":0.19018580276322017,"stock":{"stockCode":"600563","exchange":"sh","stockType":"company","tickerId":600563,"name":"法拉电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":600885,"holdings":7686152,"marketCap":213367579,"netValueRatio":0.0253,"quarterlyChange":-0.08684210526315794,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":600547,"holdings":5239400,"marketCap":210885850,"netValueRatio":0.0251,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":600750,"holdings":7753080,"marketCap":207162297,"netValueRatio":0.0246,"quarterlyChange":0.15321536469572705,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":601799,"holdings":1445700,"marketCap":176389857,"netValueRatio":0.021,"quarterlyChange":-0.011023749696037144,"stock":{"stockCode":"601799","exchange":"sh","stockType":"company","tickerId":601799,"name":"星宇股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":2588,"holdings":16253200,"marketCap":168708216,"netValueRatio":0.02,"quarterlyChange":0.040080160320641545,"stock":{"stockCode":"002588","exchange":"sz","stockType":"company","tickerId":2588,"name":"史丹利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockId":688521,"holdings":833180,"marketCap":168552314,"netValueRatio":0.02,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}}],"bondHoldings":[{"_id":"69e8fc991398d798430048f5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockCode":"170210IB","stockName":"17国开10","holdings":3200000,"marketCap":341057227,"netValueRatio":0.0405,"lastUpdated":"2026-04-22T16:51:37.417Z"},{"_id":"69e8fc991398d798430048f6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockCode":"230313IB","stockName":"23进出13","holdings":3100000,"marketCap":315438589,"netValueRatio":0.0375,"lastUpdated":"2026-04-22T16:51:37.422Z"},{"_id":"69e8fc991398d798430048f7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockCode":"230405IB","stockName":"23农发05","holdings":2500000,"marketCap":256001369,"netValueRatio":0.0304,"lastUpdated":"2026-04-22T16:51:37.425Z"},{"_id":"69e8fc991398d798430048f8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockCode":"230207IB","stockName":"23国开07","holdings":2500000,"marketCap":254720547,"netValueRatio":0.0303,"lastUpdated":"2026-04-22T16:51:37.429Z"},{"_id":"69e8fc991398d798430048f9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000270002,"stockCode":"250202IB","stockName":"25国开02","holdings":2000000,"marketCap":202705260,"netValueRatio":0.0241,"lastUpdated":"2026-04-22T16:51:37.432Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48785,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35583237757c41c37e715f","stockId":3000000009326,"source":"cn_info","declarationDate":"2025-08-27T16:00:00.000Z","appointmentDate":"2025-08-27T16:00:00.000Z","isEmployed":true,"managerId":7262619207290,"manager":{"_id":7262619207290,"name":"周智硕","tickerId":262619207290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20608470","exchange":"fm","followedNum":16,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009326,"name":"广发稳健增长开放式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-19T16:00:00.000Z","stockCode":"009326","tickerId":9326,"shortName":"广发稳健增长混合C","exchange":"jj","followedNum":18,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009326,"type":"f_as","f_m_f":82547286,"f_m_f_r":0.012,"f_c_f":13757881,"f_c_f_r":0.002,"f_m_a_c_f":96305167,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":203118216.6253,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.011,"managerCagr":0.0761,"managerTotalProfit":0.0761,"indexYearStartProfit":0.0673,"indexCagr":0.107,"indexTotalProfit":0.107},{"_id":"6a35583237757c41c37e7160","stockId":3000000009326,"source":"cn_info","declarationDate":"2026-03-12T16:00:00.000Z","appointmentDate":"2020-05-19T16:00:00.000Z","departureDate":"2026-03-12T16:00:00.000Z","isEmployed":false,"managerId":7062524130050,"manager":{"_id":7062524130050,"name":"傅友兴","tickerId":62524130050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801374670","exchange":"fm","followedNum":44,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009326,"name":"广发稳健增长开放式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-19T16:00:00.000Z","stockCode":"009326","tickerId":9326,"shortName":"广发稳健增长混合C","exchange":"jj","followedNum":18,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009326,"type":"f_as","f_m_f":82547286,"f_m_f_r":0.012,"f_c_f":13757881,"f_c_f_r":0.002,"f_m_a_c_f":96305167,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":203118216.6253,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":9,"managerYearStartProfit":0.011,"managerCagr":0.0195,"managerTotalProfit":0.1191,"indexYearStartProfit":0.0673,"indexCagr":0.0299,"indexTotalProfit":0.1865}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6512},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6442},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6348},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6403},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6067},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5964},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6029},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6137},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5977},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6273},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.648},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6543},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6571},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6427},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6484},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6649},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6681},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6847},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6812},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6696},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6579},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6754},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6709},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6608},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6704},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6855},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7078},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7018},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6997},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6942},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7002},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6981},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6801},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6744},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6614},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6708},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.682},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6822},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6939},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6847},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6862},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6815},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6845},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6735},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6672},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6518},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6634},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6578},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6639},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6216},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6211},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6298},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6484},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6213},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6316},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6329},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.622},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6376},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6133},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5935},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6316},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6374},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6767},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6679},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6741},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.687},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6978},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7071},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7113},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6972},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7173},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7061},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6995},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7186},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7543},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7415},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7412},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7418},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.735},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7169},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7402},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7313},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7241},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7203},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7011},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7098},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7295},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7215},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6906},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7449},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7774},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.768},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7427},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7366},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.717},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7138},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7174},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.7041},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6941},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6765},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6804},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6761},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6734},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6762},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6736},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6597},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6657},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6712},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6515},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6333},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.631},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6233},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6326},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6236},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.625},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6227},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6204},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6062},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6051},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6095},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5885},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6058},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6059},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5933},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5984},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5929},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6081},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6089},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5985},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5938},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5895},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5936},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5811},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5768},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5754},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5728},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5633},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5646},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5871},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.595},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5874},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5986},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6095},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6266},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6106},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6078},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6156},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6101},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6129},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5928},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.583},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6004},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6072},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6134},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6204},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6065},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6178},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6062},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5976},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.595},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6016},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5912},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5926},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.612},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6162},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5998},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6238},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6247},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6387},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.6052},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.596},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5824},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5847},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5773},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.565},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5641},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5571},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5524},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5683},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5681},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5695},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5744},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5825},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5716},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5793},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5727},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5646},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5434},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5575},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5568},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.562},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5451},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5344},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5323},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.546},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5374},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5214},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5202},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5149},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5058},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.508},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5103},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5064},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5098},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5033},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4994},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5013},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4962},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4973},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4912},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4854},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4763},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4725},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.491},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4871},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4917},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4981},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5004},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5024},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.505},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4928},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4882},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4842},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4789},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4781},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4784},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4714},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4702},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4711},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4796},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4788},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4839},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4869},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.482},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4815},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4735},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4713},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4692},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.472},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4654},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4584},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4646},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4658},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4725},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.472},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4734},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4821},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4876},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4792},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.474},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4733},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4761},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.474},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.477},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4763},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4774},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.482},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4803},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4766},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4857},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.488},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4888},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4893},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4781},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.471},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4719},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4708},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4729},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4712},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4702},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4643},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4612},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4641},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4579},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4489},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4485},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4466},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4469},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4476},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4477},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4508},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4501},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4355},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4355},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4385},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4415},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4396},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4356},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4276},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4052},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4052},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3919},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4551},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4686},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4729},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4741},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4764},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4753},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4748},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4794},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4738},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4677},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4755},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.477},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4732},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.466},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4676},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4517},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4515},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4505},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4494},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4446},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.441},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4376},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4346},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4308},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4306},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4376},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4324},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4281},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4365},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4388},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4438},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4437},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4402},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4431},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4553},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4548},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4577},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4627},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4571},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4602},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4512},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4478},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4519},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4476},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.442},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4457},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4495},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4493},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4485},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4383},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4325},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.44},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4308},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4318},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4379},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4408},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.436},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4289},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4312},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4333},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.441},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4479},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4467},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4523},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4508},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4538},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.445},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4436},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4456},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4451},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4431},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4403},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4481},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4583},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4508},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4452},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4393},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4393},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4375},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4386},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4379},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.438},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4296},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4385},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4303},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4338},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.434},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4536},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4476},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4482},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4366},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4422},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4497},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4598},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4576},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4622},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4638},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4678},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4635},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4718},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4649},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4556},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4531},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4613},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4672},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4737},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4762},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4762},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4828},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4828},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4757},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4717},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.454},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4621},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.46},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4809},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4667},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.481},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4719},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.5132},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4977},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4551},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4364},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4109},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4056},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3873},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3857},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3824},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3756},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3679},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3686},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3747},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3715},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3749},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3867},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3913},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3886},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3909},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.386},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3939},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3904},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3873},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3925},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3984},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3997},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3972},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3978},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3978},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4026},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3987},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3991},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3995},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4036},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4022},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4042},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4013},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4004},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3995},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4042},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4087},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4138},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3911},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3967},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4027},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.3909},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.399},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4082},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4315},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4338},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4363},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4334},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4369},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4383},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4347},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4356},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4281},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4292},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4215},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4307},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4212},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4182},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4237},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4287},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4233},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4233},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4202},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4324},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4287},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009326,"lxr_nv_fc":1.4298}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"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}]}