window.pageData = {"fund":{"_id":3000000009862,"name":"鹏华新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009862","tickerId":9862,"shortName":"鹏华新兴成长混合C","exchange":"jj","inceptionDate":"2020-07-16T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050060000,"currency":"CNY","status":"normal","setUpDate":"2020-07-16T16:00:00.000Z","setUpAssetScale":231629520.71,"setUpShares":231629520.71,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phxxczhhxzqtzjj","masterFundId":3000000009861,"managers":[{"name":"梁浩","stockType":"fund_manager","stockCode":"8801361729","exchange":"fm","tickerId":1208110090}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000009862,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6114,"f_ind_h_s_r":0.3886,"f_h_a":2861,"f_h_s_a":29808,"f_ind_h_s_r_c_1y":-0.6113999999999999,"f_ind_h_s_r_c_hy":-0.6113999999999999,"f_ins_h_s_r_c_1y":0.6114,"f_ins_h_s_r_c_hy":0.6114,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009862,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.17607451464482102,"f_p_r_m1_ssc":9441,"f_p_r_m1_ssrp":0.8645127118644068,"f_p_r_m3_ssc":9259,"f_p_r_m3_ssrp":0.74800172823504,"f_p_r_m6_ssc":9059,"f_p_r_m6_ssrp":0.21682490616030028,"f_p_r_y1_ssc":8524,"f_p_r_y1_ssrp":0.15651765810160742,"f_p_r_y2_ssc":7846,"f_p_r_y2_ssrp":0.15997450605481198,"f_p_r_y3_ssc":7100,"f_p_r_y3_ssrp":0.1958022256655867,"f_cagr_p_r_fs_ssc":9386,"f_cagr_p_r_fs_ssrp":0.7679275439531167,"f_p_r_y5_ssc":4801,"f_p_r_y5_ssrp":0.665},"fp":{"stockId":3000000009862,"type":"fp","f_p_r_fys":0.183623408480319,"f_p_r_m1":-0.021060767075644526,"f_p_r_m3":-0.08132366273798697,"f_p_r_m6":0.06472627928969343,"f_p_r_y1":0.34336470900172467,"f_cagr_p_r_fs":0.0021643567231486305,"f_p_r_d1":-0.00469711694201469,"f_p_r_y3":0.6576149190250342,"f_p_r_y2":1.0785641025641093,"last_data_date":"2026-08-26T16:00:00.000Z","f_p_r_y5":-0.07998910477573418,"f_i_d":"2020-07-16T16:00:00.000Z"},"ff":{"stockId":3000000009862,"type":"ff","f_m_f":7327982,"f_m_f_r":0.012,"f_c_f":1221330,"f_c_f_r":0.002,"f_m_a_c_f":8549312,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009862,"type":"f_nlacan","f_nv_d":"2026-08-26T16:00:00.000Z","f_nv":1.0133,"f_nv_cr":0.009162434020515864},"f_as":{"stockId":3000000009862,"type":"f_as","f_tas":155213037.9371,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009861,"stockCode":"009861","name":"鹏华新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9861,"fundStatus":"normal","lastUpdated":"2026-08-28T03:14:40.349Z","status":"normal","shortName":"鹏华新兴成长混合A","exchange":"jj","followedNum":11,"inceptionDate":"2020-07-16T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","setUpDate":"2020-07-16T16:00:00.000Z","setUpAssetScale":7682988451.24,"setUpShares":7682988451.24,"pinyin":"phxxczhhxzqtzjj","masterFundShortName":"鹏华新兴成长混合","__csrcFundId":7906}],"shareholdings":[{"stockId":3000000009861,"equityId":2138,"date":"2026-06-29T16:00:00.000Z","marketCap":127263079,"holdings":1740945,"netValueRatio":0.0693,"quarterlyChange":1.137714285714285,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"stockId":3000000009862,"equityId":2138,"date":"2026-06-29T16:00:00.000Z","marketCap":127263079,"holdings":1740945,"netValueRatio":0.0693,"quarterlyChange":1.137714285714285,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"stockId":3000000009861,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":120752870,"holdings":95081,"netValueRatio":0.0657,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000009862,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":120752870,"holdings":95081,"netValueRatio":0.0657,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000009861,"equityId":688256,"date":"2026-06-29T16:00:00.000Z","marketCap":111517776,"holdings":69893,"netValueRatio":0.0607,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000009862,"equityId":688256,"date":"2026-06-29T16:00:00.000Z","marketCap":111517776,"holdings":69893,"netValueRatio":0.0607,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000009861,"equityId":688008,"date":"2026-06-29T16:00:00.000Z","marketCap":110949468,"holdings":358017,"netValueRatio":0.0604,"quarterlyChange":1.3477272727272709,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"stockId":3000000009862,"equityId":688008,"date":"2026-06-29T16:00:00.000Z","marketCap":110949468,"holdings":358017,"netValueRatio":0.0604,"quarterlyChange":1.3477272727272709,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"stockId":3000000009861,"equityId":2938,"date":"2026-06-29T16:00:00.000Z","marketCap":88951468,"holdings":844102,"netValueRatio":0.0484,"quarterlyChange":1.0997975901660615,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}},{"stockId":3000000009862,"equityId":2938,"date":"2026-06-29T16:00:00.000Z","marketCap":88951468,"holdings":844102,"netValueRatio":0.0484,"quarterlyChange":1.0997975901660615,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49424,"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":259,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a90500e6c6d3328aa4657df","fundId":3000000009862,"source":"cn_info","declarationDate":"2020-07-17T16:00:00.000Z","appointmentDate":"2020-07-16T16:00:00.000Z","isEmployed":true,"stockId":7001208110090,"manager":{"_id":7001208110090,"name":"梁浩","tickerId":1208110090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801361729","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009862,"name":"鹏华新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"009862","tickerId":9862,"shortName":"鹏华新兴成长混合C","exchange":"jj","inceptionDate":"2020-07-16T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009862,"type":"f_as","f_m_f":7327982,"f_m_f_r":0.012,"f_c_f":1221330,"f_c_f_r":0.002,"f_m_a_c_f":8549312,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":155213037.9371,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":6,"employedMonths":1,"managerYearStartProfit":0.1836,"managerCagr":0.0022,"managerTotalProfit":0.0133,"indexYearStartProfit":0.0001,"indexCagr":0.0031,"indexTotalProfit":0.0188},{"_id":"6a90500e6c6d3328aa4657e0","fundId":3000000009862,"source":"cn_info","declarationDate":"2024-01-17T16:00:00.000Z","appointmentDate":"2020-07-16T16:00:00.000Z","departureDate":"2024-01-17T16:00:00.000Z","isEmployed":false,"stockId":7230817180280,"manager":{"_id":7230817180280,"name":"王海青","tickerId":230817180280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801594239","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009862,"name":"鹏华新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"009862","tickerId":9862,"shortName":"鹏华新兴成长混合C","exchange":"jj","inceptionDate":"2020-07-16T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009862,"type":"f_as","f_m_f":7327982,"f_m_f_r":0.012,"f_c_f":1221330,"f_c_f_r":0.002,"f_m_a_c_f":8549312,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":155213037.9371,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.1836,"managerCagr":-0.1687,"managerTotalProfit":-0.4765,"indexYearStartProfit":0.0001,"indexCagr":-0.0893,"indexTotalProfit":-0.2794}],"influencesList":[],"netValueList":[{"stockId":3000000009862,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.0133},{"stockId":3000000009862,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.0041},{"stockId":3000000009862,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.9962},{"stockId":3000000009862,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.9931},{"stockId":3000000009862,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.021},{"stockId":3000000009862,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0166},{"stockId":3000000009862,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0081},{"stockId":3000000009862,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.0547},{"stockId":3000000009862,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.0606},{"stockId":3000000009862,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.0365},{"stockId":3000000009862,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.0318},{"stockId":3000000009862,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.0418},{"stockId":3000000009862,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.0372},{"stockId":3000000009862,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.0422},{"stockId":3000000009862,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.0462},{"stockId":3000000009862,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.0285},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0277},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.009},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9817},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9923},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9799},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0142},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9982},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0351},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0065},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.027},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0148},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.016},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9699},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9632},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0236},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0483},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0499},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0242},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0503},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0782},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0538},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0723},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0839},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0948},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0936},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1456},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1539},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1338},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1074},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1485},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1335},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.12},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1628},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1479},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1263},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1031},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0975},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0508},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0393},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0487},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0724},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0371},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0677},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.085},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0901},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0835},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0663},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0925},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1136},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.103},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1021},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.1046},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0889},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0608},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0776},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0619},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0376},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0441},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0603},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0903},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0704},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0648},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0368},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0475},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0351},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":1.0106},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9928},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.981},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9955},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9944},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9869},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9898},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9768},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9823},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9863},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9899},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9832},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9853},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9715},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9716},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9535},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9553},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9211},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9215},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9278},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9338},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9096},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9267},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9263},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.91},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9194},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9112},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8952},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9245},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9229},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9467},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9366},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9475},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9417},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9516},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9615},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.955},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9326},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.939},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9292},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9222},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9273},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9551},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9517},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9521},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9511},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9398},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9336},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.946},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9411},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9437},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9334},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9152},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9194},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9305},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9262},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8995},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9287},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9368},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9477},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9384},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9401},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9436},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9343},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9373},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9325},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9346},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9284},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9182},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9105},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9122},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9201},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9119},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.904},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.9022},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8937},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8779},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8561},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8617},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8585},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8706},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8681},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8603},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8539},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8551},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8455},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8375},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8427},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8323},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8405},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8384},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8228},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8233},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.827},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.826},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8155},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8068},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8067},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8106},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8036},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7926},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7951},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7931},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.784},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7737},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.798},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8067},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8099},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8133},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8249},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8419},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8269},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8317},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.838},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.835},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8375},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8211},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8218},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8264},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.827},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8411},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8533},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.841},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8416},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8296},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8132},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8173},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8232},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8051},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7947},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8194},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8194},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8006},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.825},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8324},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8506},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8382},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8301},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8201},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8353},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8305},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8163},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8133},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8073},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8013},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.8036},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7932},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7924},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7902},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7886},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7673},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.76},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7702},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7698},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.746},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7735},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7723},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7965},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7813},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7708},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7543},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7595},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.765},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7464},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7289},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7287},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7227},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7264},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7217},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7124},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.7185},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6953},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6884},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6852},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6813},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6815},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6797},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6758},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6706},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6789},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6856},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6885},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6809},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6731},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6697},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6695},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6716},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6718},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6692},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6691},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6618},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6661},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6588},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6522},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6533},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6583},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.659},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6573},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.663},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6643},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6623},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6665},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.658},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6516},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6475},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6516},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.646},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.638},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.636},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6382},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6449},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6456},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6457},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6484},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6541},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6476},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6388},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6379},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6385},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6403},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6465},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6362},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.627},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6275},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6279},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6269},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6266},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6284},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6315},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6386},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6334},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6246},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6209},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.622},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6172},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6119},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6099},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6049},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6043},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6026},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6015},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.597},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5979},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5956},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5993},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5985},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5952},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.59},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5889},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5772},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5785},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5763},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5845},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5835},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5775},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5721},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5557},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5526},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5477},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.602},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6105},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6085},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6068},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6092},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6076},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6043},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.604},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6059},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5995},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6108},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6176},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6186},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6154},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6107},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6203},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6137},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6145},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6174},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6145},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6057},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.599},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5972},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5918},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6086},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6128},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6073},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.613},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6162},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6111},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6009},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5892},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5957},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5914},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5812},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5869},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5819},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5861},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5859},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5776},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5678},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.572},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5767},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5681},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5716},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5798},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.577},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.57},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5626},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5601},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5653},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5508},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5577},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5639},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5634},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5616},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5575},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5581},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5631},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5743},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5835},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5815},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5836},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5818},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5847},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5777},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5876},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5878},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.586},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.586},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5854},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.592},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5925},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5845},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5798},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5773},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5802},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5757},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5783},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5831},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5821},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5778},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5684},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5739},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5649},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5696},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5665},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.584},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5829},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5793},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5734},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5789},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5858},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5978},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5974},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5996},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5922},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5922},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5835},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.585},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.579},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5708},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5735},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5789},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5841},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5899},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5876},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5816},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5834},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5854},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.585},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.583},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5606},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5636},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5696},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5863},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5769},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.596},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5913},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.6344},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5966},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5465},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5216},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5098},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5103},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.4997},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5023},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5067},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5044},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5006},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5067},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.51},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5045},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5051},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5088},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5138},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5091},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5059},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.4973},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.5025},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009862,"lxr_nv_fc":0.4955}],"priceMetricsList":[{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68}]}