window.pageData = {"fund":{"_id":3000000009330,"stockCode":"009330","name":"鹏华成长价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9330,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-17T16:00:00.000Z","shortName":"鹏华成长价值混合A","followedNum":10,"fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华成长价值混合","setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":4756049187.64,"setUpShares":4756049187.64,"pinyin":"phczjzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"梁超","stockType":"fund_manager","stockCode":"db20883098","exchange":"fm","tickerId":1203223300}],"hotMetrics":{"fss":{"stockId":3000000009330,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0076,"f_ins_h_s_r_c_hy":0.0017000000000000001,"f_ins_h_s_r_c_1y":0.0020999999999999994,"f_ind_h_s_r":0.9924,"f_ind_h_s_r_c_hy":-0.0017000000000000348,"f_ind_h_s_r_c_1y":-0.002100000000000102,"f_h_a":17329,"f_h_s_a":29965,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009330,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.8672074674963884,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.7642763731473409,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.750332005312085,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8739438227905915,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.8041571548720413,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.6950032446463336,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.6261804445735871,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.8313200087854162,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.8717707844058243},"fp":{"stockId":3000000009330,"type":"fp","f_p_r_fys":-0.014291465378422075,"f_p_r_m1":0.016291376984538752,"f_p_r_m3":-0.041401585592639956,"f_p_r_m6":-0.03583382555621206,"f_p_r_y1":0.06630375612411465,"f_cagr_p_r_fs":-0.0035020231773653654,"f_p_r_d1":-0.002708559046587289,"f_p_r_y3":0.11676168757126537,"f_p_r_y2":0.17702199254897266,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":-0.2510514644031512},"ff":{"stockId":3000000009330,"type":"ff","f_m_f":5058281,"f_m_f_r":0.012,"f_c_f":843046,"f_c_f_r":0.002,"f_m_a_c_f":5901327,"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":"2026-04-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009330,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.9794,"f_nv_cr":-0.0024444897127724463},"f_as":{"stockId":3000000009330,"type":"f_as","f_tas":411888367.6425,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009331,"name":"鹏华成长价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-17T16:00:00.000Z","fundStatus":"normal","stockCode":"009331","tickerId":9331,"shortName":"鹏华成长价值混合C","__csrcFundId":7491,"lastUpdated":"2025-01-08T23:14:19.666Z","exchange":"jj","followedNum":13,"fundCollectionId":4000050060000,"currency":"CNY","status":"normal","setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":1227772868.84,"setUpShares":1227772868.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phczjzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":601965,"holdings":1994300,"marketCap":34361789,"netValueRatio":0.0606,"quarterlyChange":0.037951807228916445,"stock":{"stockCode":"601965","exchange":"sh","stockType":"company","tickerId":601965,"name":"中国汽研"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":601799,"holdings":243358,"marketCap":29692109,"netValueRatio":0.0524,"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":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":2690,"holdings":1547060,"marketCap":26887902,"netValueRatio":0.0474,"quarterlyChange":-0.1550802139037437,"stock":{"stockCode":"002690","exchange":"sz","stockType":"company","tickerId":2690,"name":"美亚光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":300770,"holdings":661400,"marketCap":25675548,"netValueRatio":0.0453,"quarterlyChange":-0.08464984673425979,"stock":{"stockCode":"300770","exchange":"sz","stockType":"company","tickerId":300770,"name":"新媒股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":300750,"holdings":53300,"marketCap":21410610,"netValueRatio":0.0378,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":600900,"holdings":611800,"marketCap":16543072,"netValueRatio":0.0292,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":600031,"holdings":805900,"marketCap":15489398,"netValueRatio":0.0273,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":601000,"holdings":3048200,"marketCap":14296058,"netValueRatio":0.0252,"quarterlyChange":0.2213541666666674,"stock":{"stockCode":"601000","exchange":"sh","stockType":"company","tickerId":601000,"name":"唐山港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":601816,"holdings":2817800,"marketCap":14258068,"netValueRatio":0.0252,"quarterlyChange":-0.017475728155339265,"stock":{"stockCode":"601816","tickerId":601816,"exchange":"sh","stockType":"company","name":"京沪高铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009330,"stockId":601318,"holdings":221300,"marketCap":12565414,"netValueRatio":0.0222,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}],"lastFsMetrics":{"latestTurnoverRate":1.6787457884648507,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":"69eb86cb268fdedf352652fa","stockId":3000000009330,"source":"cn_info","declarationDate":"2022-09-09T16:00:00.000Z","appointmentDate":"2022-09-09T16:00:00.000Z","isEmployed":true,"managerId":7001203223300,"manager":{"_id":7001203223300,"name":"梁超","tickerId":1203223300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20883098","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009330,"stockCode":"009330","name":"鹏华成长价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9330,"exchange":"jj","inceptionDate":"2020-05-17T16:00:00.000Z","shortName":"鹏华成长价值混合A","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009330,"type":"f_as","f_m_f":5058281,"f_m_f_r":0.012,"f_c_f":843046,"f_c_f_r":0.002,"f_m_a_c_f":5901327,"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":"2026-04-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":411888367.6425,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":-0.0143,"managerCagr":0.0272,"managerTotalProfit":0.1019,"indexYearStartProfit":0.0301,"indexCagr":0.042,"indexTotalProfit":0.1601},{"_id":"69eb86cb268fdedf352652fb","stockId":3000000009330,"source":"cn_info","declarationDate":"2023-02-03T16:00:00.000Z","appointmentDate":"2020-05-17T16:00:00.000Z","departureDate":"2023-02-03T16:00:00.000Z","isEmployed":false,"managerId":7232608100070,"manager":{"_id":7232608100070,"name":"王宗合","tickerId":232608100070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801350469","exchange":"fm","followedNum":11,"currency":"CNY"},"fund":{"_id":3000000009330,"stockCode":"009330","name":"鹏华成长价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9330,"exchange":"jj","inceptionDate":"2020-05-17T16:00:00.000Z","shortName":"鹏华成长价值混合A","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009330,"type":"f_as","f_m_f":5058281,"f_m_f_r":0.012,"f_c_f":843046,"f_c_f_r":0.002,"f_m_a_c_f":5901327,"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":"2026-04-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":411888367.6425,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":-0.0143,"managerCagr":-0.0238,"managerTotalProfit":-0.0632,"indexYearStartProfit":0.0301,"indexCagr":0.0202,"indexTotalProfit":0.0558}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9794},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9818},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9866},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9888},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9862},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9844},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9889},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.982},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9785},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9756},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9815},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9734},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9804},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9607},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9632},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9718},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9765},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9675},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9712},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9718},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9669},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9732},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9637},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9529},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9795},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9866},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9988},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0011},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0028},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0047},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0087},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0114},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0073},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9989},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0066},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9995},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9966},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0108},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.022},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.026},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0244},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0308},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0298},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0238},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0347},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0334},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0352},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0306},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0229},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.028},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0262},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0157},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0018},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0231},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0341},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0231},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0155},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0162},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0217},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0133},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0115},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0131},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0068},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0047},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0145},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0167},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.023},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0116},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0037},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0088},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0149},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0028},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9936},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9968},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9964},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0027},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0009},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9979},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9962},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9991},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9994},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9954},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9957},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9892},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9947},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9968},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9896},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9955},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9925},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9999},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0011},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9972},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9945},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9956},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.996},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9901},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9903},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9934},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9934},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9905},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9881},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9984},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.001},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0014},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0073},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0144},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0182},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.019},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0184},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0193},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0153},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0187},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0153},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0169},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0197},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0149},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0148},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0158},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0168},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0174},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0158},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0169},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0079},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.009},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0038},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9995},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0147},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0162},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0086},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0103},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0163},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.018},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0151},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0131},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0091},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.013},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0108},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0036},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0066},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0095},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0078},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0195},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0127},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.011},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0071},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.012},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0069},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0069},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0035},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9917},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9833},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9896},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9969},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9993},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0005},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9961},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0015},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0111},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0099},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":1.0023},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.996},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9922},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9829},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9854},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9824},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9766},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9857},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9818},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9803},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9793},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9786},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9791},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9759},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9695},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9655},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9646},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9765},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9772},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.979},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.982},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9854},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9804},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9825},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.974},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9678},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9663},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9653},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9648},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9649},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9621},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9612},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9577},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9581},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9561},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9527},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9493},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9482},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9487},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9472},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9473},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9486},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9529},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9474},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.937},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9353},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9334},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9419},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9434},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9448},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9463},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9508},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9529},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9475},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9499},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9497},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9486},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9474},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9457},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.946},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9489},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9438},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9416},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9432},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9449},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9506},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9526},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9502},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.947},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.945},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9453},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9496},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9452},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9467},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9359},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9376},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9338},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9297},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9189},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9184},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.917},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9193},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9185},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9181},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9148},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9131},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9101},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9073},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9062},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9076},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9088},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9046},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8986},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8917},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8809},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8673},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9299},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9363},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.933},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9311},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9348},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9358},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9339},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9344},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9344},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9308},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9367},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9365},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9396},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9333},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.931},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9189},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9219},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9219},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9205},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.923},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9225},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9165},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9111},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.908},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9103},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9262},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9277},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.919},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9235},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9247},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9174},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9207},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9167},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9202},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9179},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9068},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9127},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9109},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9101},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9064},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8999},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8893},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8931},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8895},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8797},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8774},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8821},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8819},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8809},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8774},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8747},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8764},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8593},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8618},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.871},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8793},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8764},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8741},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8768},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8869},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9055},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9118},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.912},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9114},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9098},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9092},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8998},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9021},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9043},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.907},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9027},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9033},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9048},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9168},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9139},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9092},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.908},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9026},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8931},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8913},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8962},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8917},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8866},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8799},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8877},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8766},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8832},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8817},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9068},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9054},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8996},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.891},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8926},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8967},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9091},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8982},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9067},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8989},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8992},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8873},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8901},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8814},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8718},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8747},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8736},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8823},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8906},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.887},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.885},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8916},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8913},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.885},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8884},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8701},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8778},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8741},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8962},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8834},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9012},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8795},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9354},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.9137},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8617},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.846},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8293},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8269},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8043},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8008},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8034},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8006},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.7911},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.7945},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.7962},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8032},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8047},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8146},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8193},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8172},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8173},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.821},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.823},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8234},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8299},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8319},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.833},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8338},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8354},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8327},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8377},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8425},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8367},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8356},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8287},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.829},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8254},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8265},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8331},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8341},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8282},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8268},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8378},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8451},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8432},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8399},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8417},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8423},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8417},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8426},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8376},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8424},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8422},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.837},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8296},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.838},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8367},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8364},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8379},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8298},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8309},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8199},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.824},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8236},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8261},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8308},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8311},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8216},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8217},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8099},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8202},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8145},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8133},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8238},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8223},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8262},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8341},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.826},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8305},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8322},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8329},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8303},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8403},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8307},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8359},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8403},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8364},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8371},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8357},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8373},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8393},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8447},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8351},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.838},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8462},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8497},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8535},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8531},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.847},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.852},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8603},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8603},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.856},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.856},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8493},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8569},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8575},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.8412},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.841},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009330,"lxr_nv_fc":0.835}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"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}]}