window.pageData = {"fund":{"_id":3000000011137,"name":"广发盛兴混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011137","tickerId":11137,"shortName":"广发盛兴混合C","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":486763525.21,"setUpShares":486763525.21,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfsxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"费逸","stockType":"fund_manager","stockCode":"db20548217","exchange":"fm","tickerId":625170210}],"hotMetrics":{"fss":{"stockId":3000000011137,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0755,"f_ind_h_s_r":0.9245,"f_h_a":7326,"f_h_s_a":30270,"f_ind_h_s_r_c_1y":-0.0746,"f_ind_h_s_r_c_hy":-0.07450000000000012,"f_ins_h_s_r_c_1y":0.0746,"f_ins_h_s_r_c_hy":0.0745,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011137,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.9456570155902004,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.8586991694531334,"f_p_r_m3_ssc":9129,"f_p_r_m3_ssrp":0.8935144609991236,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.9500562429696288,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.49982102374418325,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.34173633440514467,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.49227688787185353,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.8117621574786094,"f_p_r_y5_ssc":4455,"f_p_r_y5_ssrp":0.6764705882352942},"fp":{"stockId":3000000011137,"type":"fp","f_p_r_fys":-0.1407361308677093,"f_p_r_m1":-0.10201616649633005,"f_p_r_m3":-0.12541851416161398,"f_p_r_m6":-0.15226734496973882,"f_p_r_y1":0.2001738482553097,"f_cagr_p_r_fs":-0.006343010827145501,"f_p_r_d1":0.000486026731470357,"f_p_r_y2":0.5129931120851612,"f_p_r_y3":0.2007702820226136,"last_data_date":"2026-06-09T16:00:00.000Z","f_p_r_y5":-0.060647293225773},"ff":{"stockId":3000000011137,"type":"ff","f_m_f":8163238,"f_m_f_r":0.012,"f_c_f":1360539,"f_c_f_r":0.002,"f_m_a_c_f":9523777,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011137,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":0.9665,"f_nv_cr":-0.003299989687532201},"f_as":{"stockId":3000000011137,"type":"f_as","f_tas":142413469.4772,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011136,"__csrcFundId":8700,"stockCode":"011136","shortName":"广发盛兴混合(011136)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11136,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:39:39.911Z","status":"normal","name":"广发盛兴混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发盛兴混合","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":6580846244.1,"setUpShares":6580846244.1,"pinyin":"gfsxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":300677,"holdings":2126418,"marketCap":124778208,"netValueRatio":0.0945,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":600763,"holdings":2681219,"marketCap":112798883,"netValueRatio":0.0854,"quarterlyChange":0.04625714996269559,"stock":{"stockCode":"600763","exchange":"sh","stockType":"company","tickerId":600763,"name":"通策医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":2475,"holdings":1995110,"marketCap":98279118,"netValueRatio":0.0744,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":600519,"holdings":56300,"marketCap":81635000,"netValueRatio":0.0618,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":568,"holdings":642900,"marketCap":67298772,"netValueRatio":0.051,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":600809,"holdings":448900,"marketCap":64219634,"netValueRatio":0.0486,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":1000000000009926,"holdings":352838,"marketCap":40562288,"netValueRatio":0.0307,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":600346,"holdings":1389600,"marketCap":30084840,"netValueRatio":0.0228,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":1000000000000670,"holdings":9596000,"marketCap":29570030,"netValueRatio":0.0224,"quarterlyChange":-0.34521575984990693,"stock":{"stockCode":"00670","exchange":"hk","stockType":"company","tickerId":670,"name":"中国东方航空股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011136,"stockId":2493,"holdings":2239852,"marketCap":26878224,"netValueRatio":0.0204,"quarterlyChange":0.024765157984628416,"stock":{"stockCode":"002493","exchange":"sz","stockType":"company","tickerId":2493,"name":"荣盛石化"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48739,"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":"6a297b60a0e5f15cf2a3b61a","stockId":3000000011137,"source":"cn_info","declarationDate":"2021-02-02T16:00:00.000Z","appointmentDate":"2021-02-01T16:00:00.000Z","isEmployed":true,"managerId":7000625170210,"manager":{"_id":7000625170210,"name":"费逸","tickerId":625170210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20548217","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011137,"name":"广发盛兴混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011137","tickerId":11137,"shortName":"广发盛兴混合C","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011137,"type":"f_as","f_m_f":8163238,"f_m_f_r":0.012,"f_c_f":1360539,"f_c_f_r":0.002,"f_m_a_c_f":9523777,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":142413469.4772,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":-0.1407,"managerCagr":-0.0063,"managerTotalProfit":-0.0335,"indexYearStartProfit":0.0256,"indexCagr":-0.0271,"indexTotalProfit":-0.1368}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9665},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9697},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.966},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9853},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9916},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0036},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0151},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0159},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0234},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0168},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0299},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0334},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0493},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0324},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0265},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0478},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0474},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0494},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0589},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.067},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0803},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0876},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0886},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0763},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0878},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0899},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0925},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1006},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0942},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0919},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0946},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0871},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0927},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.09},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0882},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0777},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0915},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0845},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0849},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0816},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0895},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0869},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0869},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0798},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0636},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0698},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0757},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0611},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0656},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0611},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0492},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0637},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0491},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0309},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0652},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0752},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.106},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1027},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.103},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1127},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1043},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1125},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1051},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0918},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1075},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0981},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0959},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1134},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1394},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1488},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1468},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1605},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1515},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.139},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1509},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1644},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1653},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1688},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1659},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1744},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1657},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1437},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1289},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1358},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1479},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1276},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1315},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1376},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1432},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1519},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1506},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.153},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1478},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1434},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1534},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1409},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1376},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1394},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1393},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1389},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.147},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1482},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1402},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1248},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.128},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1291},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1344},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1414},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1404},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1415},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1459},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1462},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1437},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1422},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1308},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1379},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1414},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1303},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1401},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1419},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1546},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1556},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.148},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1453},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1495},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1518},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.141},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1357},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1336},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1246},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1187},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1105},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1353},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1359},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1307},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1415},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1523},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1655},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1542},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1467},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1535},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1429},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1533},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1426},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1394},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1545},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1553},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1741},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.2021},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1987},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.2079},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1716},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1214},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1398},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1436},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1063},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0855},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1231},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.116},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0981},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1334},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1514},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1972},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1698},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.147},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1322},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1585},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1536},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1458},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1385},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1149},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1053},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0979},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0953},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0933},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.1009},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0938},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.054},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0477},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0629},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0562},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0214},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0542},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0627},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0821},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0698},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0682},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0544},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0609},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0589},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0414},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0129},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0067},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0039},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":1.0008},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9749},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9721},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9802},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9565},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9528},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9388},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9481},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9522},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9533},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.941},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9396},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9413},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.942},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9395},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9116},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9054},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.9059},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.892},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8937},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8894},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8942},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8969},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8715},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8699},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8518},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8461},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8452},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8416},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8443},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8312},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8409},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8375},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8184},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8241},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8161},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.811},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8175},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8115},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8001},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.794},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7985},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8074},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8042},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8099},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.805},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8133},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8078},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8053},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8081},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8008},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7972},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7946},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7876},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7799},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7864},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.775},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7784},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.783},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7861},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7936},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7992},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.798},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7903},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7902},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7907},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8011},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8001},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7965},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7916},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7995},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7929},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7982},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7854},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7853},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7762},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7795},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7796},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.782},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7692},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7695},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7605},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7587},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7572},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7705},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7741},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7688},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7491},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7248},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7168},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7164},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8091},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8324},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8356},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8277},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8272},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8249},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8181},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8205},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8283},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8193},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8384},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8435},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8436},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8308},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8315},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8094},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8156},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8171},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8234},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.823},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8303},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.819},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8139},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8073},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8072},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8287},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8305},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8242},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8362},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8463},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.83},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8257},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.817},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.825},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.824},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8154},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8288},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8108},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8178},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8138},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8061},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7899},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7956},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8016},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7929},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7945},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8023},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7987},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7935},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7805},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7785},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7818},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7568},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7607},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7744},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7704},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7661},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7568},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7576},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7632},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.782},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7993},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.797},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8035},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7946},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7981},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7886},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7959},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7958},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.788},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7803},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7839},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7887},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7997},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7944},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7925},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7875},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7883},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7782},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7787},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7812},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7799},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7745},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.769},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7743},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7612},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7611},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7647},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7816},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7834},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7832},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7746},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7786},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7861},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7974},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7984},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8007},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7965},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8023},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7938},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7996},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7878},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7765},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7838},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7864},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7915},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7993},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7961},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7894},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8014},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8003},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7958},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7839},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7532},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7558},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7642},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7788},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7652},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7878},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7957},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.8441},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.7662},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6866},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6435},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6195},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6188},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.5945},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6004},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6029},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.5979},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6104},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6178},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6205},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.611},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6087},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6083},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6225},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6186},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6196},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6131},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6321},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6201},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6039},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6028},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6078},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6062},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6039},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6074},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6141},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6202},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6241},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6256},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6213},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6292},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6265},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6284},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6314},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6313},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6349},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6215},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6403},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6517},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6533},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6296},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6335},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6437},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6393},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6382},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6507},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6722},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6747},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.672},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6735},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6715},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6589},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.662},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6587},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6435},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6426},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.624},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6296},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6228},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6299},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6317},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6422},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6366},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6367},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6347},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6425},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6301},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6433},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6546},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6522},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6582},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6632},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6622},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6526},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6505},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011137,"lxr_nv_fc":0.6483}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12}]}