window.pageData = {"fund":{"_id":3000000009693,"stockCode":"009693","name":"富国积极成长一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9693,"masterFundFlag":1,"inceptionDate":"2020-06-14T16:00:00.000Z","fundStatus":"normal","status":"normal","shortName":"富国积极成长一年定期开放混合","exchange":"jj","followedNum":13,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国积极成长一年定期开放混合","setUpDate":"2020-06-14T16:00:00.000Z","setUpAssetScale":1485961209.9,"setUpShares":1485961209.9,"pinyin":"fgjjczyndqkfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"杨栋","stockType":"fund_manager","stockCode":"db20361419","exchange":"fm","tickerId":2504150260},{"name":"孟浩之","stockType":"fund_manager","stockCode":"db20839552","exchange":"fm","tickerId":130826226630}],"hotMetrics":{"fss":{"stockId":3000000009693,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.003,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0.0005,"f_ind_h_s_r":0.997,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":-0.000500000000000056,"f_h_a":13657,"f_h_s_a":51027,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009693,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.47205245027225246,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.2175239755884917,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.66622399291722,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.5601735556063028,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.32980896311426167,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.20947436729396496,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.13569664390527386,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.22446738414232376,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.16157820573038986},"fp":{"stockId":3000000009693,"type":"fp","f_p_r_fys":0.04982920349184017,"f_p_r_m1":0.12068067372807789,"f_p_r_m3":-0.024387785951828556,"f_p_r_m6":0.03390826079991527,"f_p_r_y1":0.4256682129445555,"f_cagr_p_r_fs":0.11940769586433042,"f_p_r_d1":0.01586828577814181,"f_p_r_y3":0.5787671232876721,"f_p_r_y2":0.7324624194702936,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.4293518381810142},"ff":{"stockId":3000000009693,"type":"ff","f_m_f":5397457,"f_m_f_r":0.012,"f_c_f":899576,"f_c_f_r":0.002,"f_m_a_c_f":6297033,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009693,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.9362,"f_nv_cr":-0.019695205306060615},"f_as":{"stockId":3000000009693,"type":"f_as","f_tas":510366472.9867,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":920047,"holdings":1356133,"marketCap":32818418,"netValueRatio":0.0643,"quarterlyChange":0.020666385491353134,"stock":{"name":"诺思兰德","exchange":"bj","stockType":"company","stockCode":"920047","tickerId":920047}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":920522,"holdings":633672,"marketCap":30029716,"netValueRatio":0.0588,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":300502,"holdings":56800,"marketCap":25153312,"netValueRatio":0.0493,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":688719,"holdings":506449,"marketCap":21746920,"netValueRatio":0.0426,"quarterlyChange":-0.02740656851642176,"stock":{"name":"爱科赛博","exchange":"sh","stockType":"company","stockCode":"688719","tickerId":688719}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":605117,"holdings":144000,"marketCap":18930240,"netValueRatio":0.0371,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":301571,"holdings":288900,"marketCap":18255591,"netValueRatio":0.0358,"quarterlyChange":0.09552704576976367,"stock":{"name":"国科天成","exchange":"sz","stockType":"company","stockCode":"301571","tickerId":301571}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":2244,"holdings":1686100,"marketCap":16456336,"netValueRatio":0.0322,"quarterlyChange":-0.028855721393034606,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":300308,"holdings":28000,"marketCap":15943480,"netValueRatio":0.0312,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":1000000000001109,"holdings":485000,"marketCap":12265650,"netValueRatio":0.024,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009693,"stockId":1000000000001171,"holdings":872000,"marketCap":11213920,"netValueRatio":0.022,"quarterlyChange":0.5145530145530153,"stock":{"stockCode":"01171","exchange":"hk","stockType":"company","tickerId":1171,"name":"兖矿能源"}}],"lastFsMetrics":{"latestTurnoverRate":1.2584552108885123,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"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":"69eb86d8268fdedf3526561d","stockId":3000000009693,"source":"cn_info","declarationDate":"2020-06-15T16:00:00.000Z","appointmentDate":"2020-06-14T16:00:00.000Z","isEmployed":true,"managerId":7002504150260,"manager":{"_id":7002504150260,"name":"杨栋","tickerId":2504150260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20361419","exchange":"fm","followedNum":12,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009693,"stockCode":"009693","name":"富国积极成长一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9693,"inceptionDate":"2020-06-14T16:00:00.000Z","shortName":"富国积极成长一年定期开放混合","exchange":"jj","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009693,"type":"f_as","f_m_f":5397457,"f_m_f_r":0.012,"f_c_f":899576,"f_c_f_r":0.002,"f_m_a_c_f":6297033,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":510366472.9867,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":10,"managerYearStartProfit":0.0498,"managerCagr":0.1194,"managerTotalProfit":0.9362,"indexYearStartProfit":0.0301,"indexCagr":0.0325,"indexTotalProfit":0.2059},{"_id":"69eb86d8268fdedf3526561e","stockId":3000000009693,"source":"cn_info","declarationDate":"2025-09-05T16:00:00.000Z","appointmentDate":"2025-09-04T16:00:00.000Z","isEmployed":true,"managerId":7130826226630,"manager":{"_id":7130826226630,"name":"孟浩之","tickerId":130826226630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20839552","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009693,"stockCode":"009693","name":"富国积极成长一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9693,"inceptionDate":"2020-06-14T16:00:00.000Z","shortName":"富国积极成长一年定期开放混合","exchange":"jj","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009693,"type":"f_as","f_m_f":5397457,"f_m_f_r":0.012,"f_c_f":899576,"f_c_f_r":0.002,"f_m_a_c_f":6297033,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":510366472.9867,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":0.0498,"managerCagr":-0.0086,"managerTotalProfit":-0.0086,"indexYearStartProfit":0.0301,"indexCagr":0.0693,"indexTotalProfit":0.0693}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9362},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9751},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":2.0133},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9705},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9578},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9476},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9163},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.868},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8746},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8589},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8449},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8052},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7944},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7395},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7378},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7307},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7333},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7057},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7429},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7447},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7303},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7477},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7277},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6928},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7519},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7436},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7776},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7547},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7989},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8108},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8232},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8458},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8463},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8092},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8608},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8722},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8452},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8553},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9495},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9448},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9596},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9519},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9183},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8987},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9117},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8972},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8992},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9124},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8753},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8832},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9128},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9221},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9227},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9259},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9633},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9694},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.959},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9846},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9464},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9453},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9317},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9674},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9773},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9795},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9702},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9408},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9783},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9479},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9473},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9564},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9233},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.899},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8443},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8516},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8589},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8619},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8661},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8712},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.848},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8499},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8081},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.787},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.821},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7788},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8261},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8626},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.834},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8399},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8488},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8672},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7937},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.803},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8049},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7975},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8336},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.819},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8127},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8076},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.804},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7764},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8369},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8357},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8489},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8873},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.88},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8797},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.84},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8489},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8463},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8465},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8832},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8438},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8501},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8984},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9136},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9074},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9434},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9024},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9095},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8727},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8335},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.849},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8608},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8207},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8012},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8705},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8837},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8579},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9309},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8947},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9597},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9331},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9311},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.894},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9499},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9635},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9421},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9652},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9284},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9562},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9646},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9692},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9661},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9627},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9882},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9714},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9841},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9804},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.953},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8308},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9017},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9094},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9461},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9318},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9086},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8803},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9156},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9392},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9001},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8886},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9092},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9187},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.9093},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8784},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.835},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8568},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8128},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.8094},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7651},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7587},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7632},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7542},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7581},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7172},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.734},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7181},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7392},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.7101},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6511},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6498},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6263},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6258},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6467},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6544},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6531},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.6073},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.608},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5958},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5608},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5549},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5637},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5743},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.56},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.579},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5673},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5471},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5699},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5518},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5307},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5179},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5319},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5216},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4779},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4701},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.481},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5144},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5199},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5526},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.536},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5653},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5453},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5548},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5466},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5125},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5202},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.526},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.511},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4779},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4834},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.449},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4627},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4612},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.464},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4691},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5229},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.5041},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4479},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.419},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3893},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4006},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4036},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4062},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3936},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3955},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3934},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3994},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3635},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3441},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3301},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3468},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3581},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3571},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3486},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3473},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3078},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3162},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3049},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3233},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3179},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2938},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2541},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2019},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1656},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1526},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3348},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3579},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3557},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3327},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3473},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3477},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3405},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3328},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3558},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3546},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3844},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3804},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4043},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.4033},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3874},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3523},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3812},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3821},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3636},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3423},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3476},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3265},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3024},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2938},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2829},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3496},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3384},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3206},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.3336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.32},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2702},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2619},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2217},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2424},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.232},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2224},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2441},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.234},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2388},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2189},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2009},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1587},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1706},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1981},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1788},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1861},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1894},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1782},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1562},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1607},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1526},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1581},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0994},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.112},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1353},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1252},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1227},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0905},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1002},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.133},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1592},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1875},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1984},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2052},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1768},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1975},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1747},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2159},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1947},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1804},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1775},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2104},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2245},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2329},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2306},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2209},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2056},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2147},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.222},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1943},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2081},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2141},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1947},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1619},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1683},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1426},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1582},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1557},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1955},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2009},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1712},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1421},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1848},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2084},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2478},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.233},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2408},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1971},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2004},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1854},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1785},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1427},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1074},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.13},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1375},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1434},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1639},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1554},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1532},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1582},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1629},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1599},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1236},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0757},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0719},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0692},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0949},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0583},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1012},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1133},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.2476},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1365},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0145},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9563},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9203},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9108},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8756},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8836},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8898},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.884},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8806},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8901},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9018},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8985},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.8996},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.906},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9203},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9184},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9277},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9154},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9341},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9239},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9274},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9229},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9224},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9199},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9268},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9381},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9325},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9388},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.953},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9521},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9474},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.947},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9503},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9522},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9558},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9607},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9625},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9473},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9689},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9811},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9866},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9469},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.951},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9612},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9506},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9579},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9771},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0128},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0087},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0077},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0181},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0183},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0171},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0262},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0188},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9971},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.002},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9845},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0121},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":0.9984},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0138},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0347},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0527},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0504},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0505},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0477},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0676},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.047},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.0603},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.101},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.092},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1183},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1206},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1259},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1299},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1314},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1318},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1249},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.109},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.115},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1314},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.148},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1392},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1648},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1607},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1634},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1594},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1625},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.155},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1686},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1827},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1809},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1954},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.192},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1781},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1775},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1906},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1864},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1883},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1976},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1807},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1897},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.182},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1666},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1702},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009693,"lxr_nv_fc":1.1498}],"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}]}