window.pageData = {"fund":{"_id":3000000012074,"name":"华安均衡优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012074","tickerId":12074,"shortName":"华安均衡优选混合C","currency":"CNY","inceptionDate":"2021-10-25T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","setUpDate":"2021-10-25T16:00:00.000Z","setUpAssetScale":36456221.14,"setUpShares":36456221.14,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajhyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"高钥群","stockType":"fund_manager","stockCode":"db20530727","exchange":"fm","tickerId":72517175810}],"hotMetrics":{"fss":{"stockId":3000000012074,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.44020000000000004,"f_ind_h_s_r":0.5598,"f_h_a":987,"f_h_s_a":25287,"f_ind_h_s_r_c_1y":-0.17300000000000004,"f_ind_h_s_r_c_hy":-0.44020000000000004,"f_ins_h_s_r_c_1y":0.17300000000000004,"f_ins_h_s_r_c_hy":0.44020000000000004,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012074,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.4046770601336303,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.5594865710279365,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.48587075575027383,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.43824521934758154,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.2906574394463668,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.23061093247588424,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.20923913043478262,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.6699880862124986},"fp":{"stockId":3000000012074,"type":"fp","f_p_r_fys":0.0535069378445161,"f_p_r_m1":-0.0363383465182997,"f_p_r_m3":-0.0026990553306346365,"f_p_r_m6":0.057527189467659,"f_p_r_y1":0.4351372345934741,"f_cagr_p_r_fs":0.022528437582690852,"f_p_r_d1":-0.01585891905607717,"f_p_r_y2":0.7331144465290778,"f_p_r_y3":0.5419390735846414,"last_data_date":"2026-06-09T16:00:00.000Z"},"ff":{"stockId":3000000012074,"type":"ff","f_m_f":2984235,"f_m_f_r":0.012,"f_c_f":497372,"f_c_f_r":0.002,"f_m_a_c_f":3481607,"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":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012074,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":1.1085,"f_nv_cr":-0.034912066864008384},"f_as":{"stockId":3000000012074,"type":"f_as","f_tas":15410648.843999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012073,"__csrcFundId":10044,"stockCode":"012073","shortName":"华安均衡优选混合(012073)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12073,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:08:01.562Z","status":"normal","exchange":"jj","name":"华安均衡优选混合型证券投资基金","fundCollectionId":4000050040000,"followedNum":2,"inceptionDate":"2021-10-25T16:00:00.000Z","masterFundShortName":"华安均衡优选混合","setUpDate":"2021-10-25T16:00:00.000Z","setUpAssetScale":1072797209.11,"setUpShares":1072797209.11,"pinyin":"hajhyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":603259,"holdings":121400,"marketCap":11909340,"netValueRatio":0.036,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":1000000000003896,"holdings":1916000,"marketCap":11672952,"netValueRatio":0.0353,"quarterlyChange":0.25226860254083516,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":300037,"holdings":203400,"marketCap":11455488,"netValueRatio":0.0346,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":601225,"holdings":440200,"marketCap":11264718,"netValueRatio":0.0341,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":1000000000009988,"holdings":99400,"marketCap":10444062,"netValueRatio":0.0316,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":1000000000009926,"holdings":90000,"marketCap":10346408,"netValueRatio":0.0313,"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":3000000012073,"stockId":1000000000006869,"holdings":63000,"marketCap":10179530,"netValueRatio":0.0308,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":300274,"holdings":67400,"marketCap":10161224,"netValueRatio":0.0307,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":1000000000002315,"holdings":196500,"marketCap":9603207,"netValueRatio":0.029,"quarterlyChange":0.5679886685552415,"stock":{"exchange":"hk","stockType":"company","stockCode":"02315","tickerId":2315,"name":"百奥赛图-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012073,"stockId":1000000000000012,"holdings":368000,"marketCap":9396848,"netValueRatio":0.0284,"quarterlyChange":0.027718550106610618,"stock":{"stockCode":"00012","exchange":"hk","stockType":"company","tickerId":12,"name":"恒基地产"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48718,"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":"6a297b85a0e5f15cf2a3bd66","stockId":3000000012074,"source":"cn_info","declarationDate":"2021-10-26T16:00:00.000Z","appointmentDate":"2021-10-25T16:00:00.000Z","isEmployed":true,"managerId":7072517175810,"manager":{"_id":7072517175810,"name":"高钥群","tickerId":72517175810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20530727","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012074,"name":"华安均衡优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012074","tickerId":12074,"shortName":"华安均衡优选混合C","currency":"CNY","inceptionDate":"2021-10-25T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000012074,"type":"f_as","f_m_f":2984235,"f_m_f_r":0.012,"f_c_f":497372,"f_c_f_r":0.002,"f_m_a_c_f":3481607,"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":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":15410648.843999999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.0535,"managerCagr":0.0225,"managerTotalProfit":0.1085,"indexYearStartProfit":0.0256,"indexCagr":-0.0095,"indexTotalProfit":-0.0432}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1085},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1486},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1024},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1429},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1804},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1691},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1645},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1507},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1898},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.2211},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1973},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.2138},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.2178},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1954},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1511},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1846},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.158},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1511},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1523},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1761},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.2099},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1851},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1893},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1503},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1672},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1422},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0957},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0928},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.084},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0926},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0805},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.075},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0927},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0751},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0782},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0805},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0816},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0612},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0645},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0486},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0549},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.05},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0437},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0024},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9999},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0046},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0278},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9963},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0229},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0226},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.02},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0338},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0179},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9938},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0361},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0358},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0618},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0408},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0762},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.08},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.095},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.108},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1115},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0843},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.094},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0939},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0899},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1057},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1521},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1569},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1476},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1507},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1362},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.13},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1563},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1409},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1334},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1342},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1017},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1035},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.115},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1152},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0892},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1337},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1417},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1607},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1448},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1353},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.15},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1434},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1507},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1277},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.14},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1489},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1301},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.122},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1087},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1104},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1055},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0962},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1108},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0924},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0835},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0522},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0556},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0516},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0606},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0548},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0529},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0496},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0519},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0325},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0219},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0385},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0215},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0344},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.048},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0353},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0482},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0454},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0564},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0493},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0359},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0239},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.036},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.044},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0412},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0367},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.036},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0272},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0157},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0099},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0569},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0627},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0683},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0828},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0958},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.124},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0989},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1078},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1132},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1138},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1198},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0897},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0834},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1052},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0972},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1272},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1381},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.114},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1304},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0922},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0514},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0548},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0666},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0493},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0397},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.083},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.077},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0537},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1068},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1106},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1509},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1357},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1102},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0846},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1088},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.1049},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0923},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.093},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.071},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0713},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0698},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0555},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0531},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0479},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0361},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0075},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9965},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0037},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0052},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9673},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0131},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0074},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.039},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0199},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.015},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.986},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9991},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0172},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":1.0025},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9676},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9757},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9763},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9833},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9812},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9544},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9572},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9232},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9121},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.907},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9148},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9188},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9151},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8987},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8921},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9074},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9139},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.925},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.9086},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8976},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8967},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8751},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8731},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8797},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.874},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8676},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8476},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8492},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.831},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8237},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8181},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.819},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8195},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8063},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8116},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8086},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7961},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.8059},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7993},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7886},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7856},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7901},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7808},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.771},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7618},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7615},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7692},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7653},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7755},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7672},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7749},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7724},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7724},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7703},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7585},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7633},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7607},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7475},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7382},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7477},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7324},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7359},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7329},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7414},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7456},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7528},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7459},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7366},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7348},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7347},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7408},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7362},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7419},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.729},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7351},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7353},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7429},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7311},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7296},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7223},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7307},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7339},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7311},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7257},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7167},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.709},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7128},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7109},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7223},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7283},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7097},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6869},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6739},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6562},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6427},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7331},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7451},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7425},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7289},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7387},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.746},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7313},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7277},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7468},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7461},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7715},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7749},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7791},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7716},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7717},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7631},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7767},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7857},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7757},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7882},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7811},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7562},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7423},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.741},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7442},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7741},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7846},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7766},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7842},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7924},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7693},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7761},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7593},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7595},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7604},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7385},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7544},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7417},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7477},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7405},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7287},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.711},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6985},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7074},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6907},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7016},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6999},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.691},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6813},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6737},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6698},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.674},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6587},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6631},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6733},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6647},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6715},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6717},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6768},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6778},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6939},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7062},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7074},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7047},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7037},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7064},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6972},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7044},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7009},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6992},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6961},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6996},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7118},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7222},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7108},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7105},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7163},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7046},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7028},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6988},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7019},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7038},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6929},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6869},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6914},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6709},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6819},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6828},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6967},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6978},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6886},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6771},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6873},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6959},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7115},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7067},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7183},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7056},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7059},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6978},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7027},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6834},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.678},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6895},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6892},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.695},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6965},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6927},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6818},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6951},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6953},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6929},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6909},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6607},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6625},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6654},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6817},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6798},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6954},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6907},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.7294},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.697},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6532},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6269},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6041},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6042},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5933},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5962},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5991},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5911},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5915},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5912},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5946},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5915},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.592},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5962},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6002},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6012},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6037},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6022},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6112},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6027},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5964},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.5983},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6006},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6027},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6045},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6024},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6009},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6076},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6058},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6024},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6025},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6113},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6047},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6037},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6034},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6056},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6049},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.598},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6111},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6185},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.62},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6092},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6176},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6179},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6161},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6226},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6271},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6401},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.635},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6388},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6375},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6487},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6423},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6457},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6443},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6334},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6361},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6235},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6284},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6307},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6299},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6305},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6368},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6327},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6328},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.625},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6342},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6298},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6381},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6476},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6506},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6535},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6518},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6477},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6416},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6427},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012074,"lxr_nv_fc":0.6354}],"priceMetricsList":[{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"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}]}