window.pageData = {"fund":{"_id":3000000009855,"stockCode":"009855","name":"中加新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9855,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-09-16T16:00:00.000Z","shortName":"中加新兴成长混合A","followedNum":3,"fundCollectionId":4000050800000,"currency":"CNY","masterFundShortName":"中加新兴成长混合","setUpDate":"2020-09-16T16:00:00.000Z","setUpAssetScale":117153799.73,"setUpShares":117153799.73,"pinyin":"zjxxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50800000","tickerId":50800000,"name":"中加基金管理有限公司"},"managers":[{"name":"于成琨","stockType":"fund_manager","stockCode":"db20902096","exchange":"fm","tickerId":250311233710},{"name":"黄翱","stockType":"fund_manager","stockCode":"j101020929","exchange":"fm","tickerId":801267750}],"hotMetrics":{"fss":{"stockId":3000000009855,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2762,"f_ins_h_s_r_c_hy":-0.030500000000000027,"f_ins_h_s_r_c_1y":-0.05309999999999998,"f_ind_h_s_r":0.7238,"f_ind_h_s_r_c_hy":0.03049999999999997,"f_ind_h_s_r_c_1y":0.053100000000000036,"f_h_a":722,"f_h_s_a":15326,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009855,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.01804812834224599,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.1984930032292788,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.037256191102344946,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.025747695075331683,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.008233890214797136,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.013769141680607387,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.017312920303333812,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.07753113156469951,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.015947888589398024},"fp":{"stockId":3000000009855,"type":"fp","f_p_r_fys":0.6559435661396842,"f_p_r_m1":0.0015129050803355248,"f_p_r_m3":0.4372747405445314,"f_p_r_m6":0.6319396509220001,"f_p_r_y1":2.3241940343476934,"f_cagr_p_r_fs":0.23201047808600883,"f_p_r_d1":-0.0023638666103842354,"f_p_r_y2":2.4629629629629637,"f_p_r_y3":1.7858766097129877,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":1.4935211692029555,"f_i_d":"2020-09-16T16:00:00.000Z"},"ff":{"stockId":3000000009855,"type":"ff","f_m_f":181075,"f_m_f_r":0.012,"f_c_f":30179,"f_c_f_r":0.002,"f_m_a_c_f":211254,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009855,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":3.3099,"f_nv_cr":-0.013354398306853033},"f_as":{"stockId":3000000009855,"type":"f_as","f_tas":29016423.0081,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009856,"name":"中加新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-16T16:00:00.000Z","fundStatus":"normal","stockCode":"009856","tickerId":9856,"shortName":"中加新兴成长混合C","__csrcFundId":8115,"lastUpdated":"2025-01-08T23:14:20.494Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050800000,"currency":"CNY","status":"normal","setUpDate":"2020-09-16T16:00:00.000Z","setUpAssetScale":90233633.72,"setUpShares":90233633.72,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjxxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":300308,"holdings":15000,"marketCap":8541150,"netValueRatio":0.0847,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":300502,"holdings":18780,"marketCap":8316535,"netValueRatio":0.0825,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":300394,"holdings":24700,"marketCap":7449520,"netValueRatio":0.0739,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":2384,"holdings":71000,"marketCap":7334300,"netValueRatio":0.0728,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":688498,"holdings":6766,"marketCap":6802807,"netValueRatio":0.0675,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":601869,"holdings":16800,"marketCap":5199432,"netValueRatio":0.0516,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":688195,"holdings":17982,"marketCap":4864850,"netValueRatio":0.0483,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":2353,"holdings":42500,"marketCap":4114000,"netValueRatio":0.0408,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":2028,"holdings":19828,"marketCap":4005256,"netValueRatio":0.0397,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009855,"stockId":338,"holdings":106500,"marketCap":2581560,"netValueRatio":0.0256,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}],"bondHoldings":[{"_id":"696f0a45104aa749a4125f1c","date":"2025-12-30T16:00:00.000Z","fundId":3000000009855,"stockCode":"019736","stockName":"24国债05","holdings":5000,"marketCap":508760,"netValueRatio":0.007,"lastUpdated":"2026-01-20T04:53:25.926Z","declarationDate":"2026-01-19T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.2027990860236124,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48727,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1ec4adcf03e01889b4a2","stockId":3000000009855,"source":"cn_info","declarationDate":"2023-01-31T16:00:00.000Z","appointmentDate":"2020-09-16T16:00:00.000Z","departureDate":"2023-01-31T16:00:00.000Z","isEmployed":false,"managerId":7121125100020,"manager":{"_id":7121125100020,"name":"李坤元","tickerId":121125100020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20070558","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009855,"stockCode":"009855","name":"中加新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9855,"exchange":"jj","inceptionDate":"2020-09-16T16:00:00.000Z","shortName":"中加新兴成长混合(009855)","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009855,"type":"f_as","f_m_f":181075,"f_m_f_r":0.012,"f_c_f":30179,"f_c_f_r":0.002,"f_m_a_c_f":211254,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29016423.0081,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.6559,"managerCagr":0.0964,"managerTotalProfit":0.2442,"indexYearStartProfit":0.0318,"indexCagr":-0.0409,"indexTotalProfit":-0.0943},{"_id":"6a2c1ec4adcf03e01889b4a3","stockId":3000000009855,"source":"cn_info","declarationDate":"2026-02-27T16:00:00.000Z","appointmentDate":"2026-02-26T16:00:00.000Z","isEmployed":true,"managerId":7250311233710,"manager":{"_id":7250311233710,"name":"于成琨","tickerId":250311233710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20902096","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009855,"stockCode":"009855","name":"中加新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9855,"exchange":"jj","inceptionDate":"2020-09-16T16:00:00.000Z","shortName":"中加新兴成长混合(009855)","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009855,"type":"f_as","f_m_f":181075,"f_m_f_r":0.012,"f_c_f":30179,"f_c_f_r":0.002,"f_m_a_c_f":211254,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29016423.0081,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":0.6559,"managerCagr":0.4359,"managerTotalProfit":0.4359,"indexYearStartProfit":0.0318,"indexCagr":0.0142,"indexTotalProfit":0.0142},{"_id":"6a2c1ec4adcf03e01889b4a4","stockId":3000000009855,"source":"cn_info","declarationDate":"2026-03-27T16:00:00.000Z","appointmentDate":"2021-07-27T16:00:00.000Z","departureDate":"2026-03-26T16:00:00.000Z","isEmployed":false,"managerId":7262518218550,"manager":{"_id":7262518218550,"name":"张一然","tickerId":262518218550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20811528","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009855,"stockCode":"009855","name":"中加新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9855,"exchange":"jj","inceptionDate":"2020-09-16T16:00:00.000Z","shortName":"中加新兴成长混合(009855)","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009855,"type":"f_as","f_m_f":181075,"f_m_f_r":0.012,"f_c_f":30179,"f_c_f_r":0.002,"f_m_a_c_f":211254,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29016423.0081,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.6559,"managerCagr":0.0986,"managerTotalProfit":0.5501,"indexYearStartProfit":0.0318,"indexCagr":-0.0119,"indexTotalProfit":-0.0542},{"_id":"6a2c1ec4adcf03e01889b4a5","stockId":3000000009855,"source":"cn_info","declarationDate":"2026-04-24T16:00:00.000Z","appointmentDate":"2026-04-23T16:00:00.000Z","isEmployed":true,"managerId":7000801267750,"manager":{"_id":7000801267750,"name":"黄翱","tickerId":801267750,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020929","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009855,"stockCode":"009855","name":"中加新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9855,"exchange":"jj","inceptionDate":"2020-09-16T16:00:00.000Z","shortName":"中加新兴成长混合(009855)","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009855,"type":"f_as","f_m_f":181075,"f_m_f_r":0.012,"f_c_f":30179,"f_c_f_r":0.002,"f_m_a_c_f":211254,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29016423.0081,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.6559,"managerCagr":0.1496,"managerTotalProfit":0.1496,"indexYearStartProfit":0.0318,"indexCagr":0.0017,"indexTotalProfit":0.0017}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3099},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3547},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3592},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.4477},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.2727},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3738},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.5464},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.522},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3547},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.1781},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3476},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.427},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.332},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.4083},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.455},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.2955},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.1653},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3591},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3005},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.2511},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.2331},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3184},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3848},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.3049},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.2362},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.141},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.105},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.9635},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8794},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8515},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8388},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.9163},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8791},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.9415},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":3.0114},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8748},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8482},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.8515},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.7399},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.6687},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.6772},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.662},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.6675},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.5746},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.5367},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3955},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.426},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3567},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3768},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2803},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3274},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3232},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3346},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3659},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2968},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.249},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3253},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2654},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2686},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1864},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2988},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.288},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3029},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3338},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3737},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2543},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3062},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3116},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2761},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3031},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3506},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.3051},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.346},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2792},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2864},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2058},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2656},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1729},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2103},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2025},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0737},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1138},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1871},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.2242},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1457},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1831},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1254},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1689},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1429},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0785},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0673},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1248},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0792},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0342},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1058},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.1068},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0716},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0338},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9863},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0123},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0069},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9874},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0202},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9805},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0129},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9988},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0449},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0459},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0455},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0512},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0371},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0096},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0052},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.922},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9356},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9987},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8981},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9683},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0282},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9784},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0408},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0386},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9713},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8882},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8465},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8383},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8436},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8533},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8391},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.825},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8332},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7662},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7044},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.711},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8322},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8336},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8257},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8373},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8419},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9208},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9082},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.897},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9461},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9572},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9923},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.911},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8912},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8927},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8651},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9634},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":2.0189},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9678},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.9546},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8638},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7596},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7859},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8051},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.703},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.6291},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7023},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.6903},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.6296},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7179},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7581},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8122},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8365},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8678},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8239},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8798},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8646},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.877},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8781},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8576},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8544},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8459},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8396},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.811},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.829},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8243},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.6531},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.5818},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.6101},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.6954},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.5636},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7317},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.698},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.8026},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7286},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.7173},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.5603},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.5178},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.5323},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.4424},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.3813},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.4099},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.4229},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.4168},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.3591},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.346},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.3775},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2941},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.272},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2335},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2299},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2435},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2373},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2289},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2264},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2503},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2356},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2442},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2023},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1667},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1728},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.178},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1728},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1818},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1939},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1989},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1536},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1561},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0941},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0852},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0904},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0975},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.108},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0634},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0773},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0709},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0546},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0789},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0724},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0584},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0345},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0282},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0142},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0036},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.999},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0069},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0209},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9991},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0056},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9807},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9957},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9944},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9913},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9996},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9929},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9925},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9475},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9314},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9362},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9533},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9438},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9422},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9437},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9405},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9571},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.971},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9771},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9653},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9712},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9996},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9987},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0129},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9949},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.007},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0122},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0214},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9995},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9715},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.957},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9637},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9545},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9633},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9437},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9633},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9475},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9659},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9618},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9953},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0034},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9846},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9775},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9453},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9225},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9297},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0577},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0838},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0736},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0845},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0835},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0878},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0799},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.141},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.131},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1711},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1878},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2083},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2025},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2134},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2025},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.223},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2004},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1817},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1845},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1962},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1434},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0947},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1139},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1838},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.2133},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1943},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1928},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.185},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0993},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0874},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0508},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0826},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0401},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0227},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0608},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0329},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0363},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0306},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0181},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.996},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0337},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0826},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0594},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0921},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0801},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0593},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0278},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0048},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0172},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9865},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0071},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0331},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0388},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0189},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9912},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9922},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0093},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0236},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0448},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0503},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0608},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0526},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0552},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0399},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0608},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0465},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0488},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0494},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0746},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0896},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1126},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1041},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1039},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.079},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.063},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0431},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0396},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0384},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0079},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9678},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9893},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9651},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9899},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9827},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0101},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0166},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9925},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9712},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9987},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0361},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0742},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0628},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.072},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0652},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0776},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0369},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0533},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0247},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0016},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.005},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0115},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0122},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0173},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0203},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0128},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0193},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0322},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0175},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0208},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9655},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.967},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9864},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0193},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0139},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0384},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.053},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.1081},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0218},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9304},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8911},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8643},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.866},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8304},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8335},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8333},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8391},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8351},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8246},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8234},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8119},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8062},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8077},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8239},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8179},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8245},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8072},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8298},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8119},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8113},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8095},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8216},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.827},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8324},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8401},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8383},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.844},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8453},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8415},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8395},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.849},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8389},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8371},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8345},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.845},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.842},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8308},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8649},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9001},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8952},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8667},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8696},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8632},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8549},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8795},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.8886},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9127},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9077},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9182},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.914},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.947},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.934},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9413},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9593},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9565},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9531},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9185},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9217},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9269},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9238},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9248},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9387},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9319},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.932},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9199},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9416},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9274},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9525},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.976},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9847},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9908},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":1.0013},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009855,"lxr_nv_fc":0.9856}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}