window.pageData = {"fund":{"_id":3000000014045,"name":"银华积极成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014045","tickerId":14045,"shortName":"银华积极成长混合C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhjjczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"孙蓓琳","stockType":"fund_manager","stockCode":"8801371204","exchange":"fm","tickerId":190212120110}],"hotMetrics":{"fss":{"stockId":3000000014045,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9925,"f_ind_h_s_r":0.0075,"f_h_a":262,"f_h_s_a":61794,"f_ind_h_s_r_c_1y":-0.0156,"f_ind_h_s_r_c_hy":-0.014100000000000001,"f_ins_h_s_r_c_1y":0.015600000000000058,"f_ins_h_s_r_c_hy":0.014100000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014045,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.42713903743315507,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.5902045209903122,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.5142450142450142,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.46784348999325387,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.48615751789976136,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.6542272551795135,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.6845042209185863,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.9169463995668652},"fp":{"stockId":3000000014045,"type":"fp","f_p_r_fys":0.05047372954349649,"f_p_r_m1":-0.04445024810655551,"f_p_r_m3":-0.003974519518702535,"f_p_r_m6":0.051983898792408834,"f_p_r_y1":0.20752475247524704,"f_cagr_p_r_fs":-0.054174738555670676,"f_p_r_d1":0.0031921260889804515,"f_p_r_y2":0.1664116296863034,"f_p_r_y3":0.09466251795117242,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000014045,"type":"ff","f_m_f":1736527,"f_m_f_r":0.012,"f_c_f":289421,"f_c_f_r":0.002,"f_m_a_c_f":2025948,"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":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014045,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.8294,"f_nv_cr":0.011221049140456518},"f_as":{"stockId":3000000014045,"type":"f_as","f_tas":43279389.2635,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005498,"stockCode":"005498","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":488662000,"market":"a","tickerId":5498,"custody":"招商银行股份有限公司","name":"银华积极成长混合型证券投资基金","shortName":"银华积极成长混合(005498)","fundSecondLevel":"hybrid","__csrcFundId":5215,"fundStatus":"normal","lastUpdated":"2026-04-30T19:39:13.450Z","masterFundFlag":1,"inceptionDate":"2018-03-28T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华积极成长混合","pinyin":"yhjjczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":600519,"holdings":5552,"marketCap":8050400,"netValueRatio":0.0528,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":1000000000000700,"holdings":15800,"marketCap":6752095,"netValueRatio":0.0443,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":600926,"holdings":396100,"marketCap":6634675,"netValueRatio":0.0435,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":300750,"holdings":15500,"marketCap":6226350,"netValueRatio":0.0408,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":600276,"holdings":112000,"marketCap":6184640,"netValueRatio":0.0406,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":2602,"holdings":379200,"marketCap":6052032,"netValueRatio":0.0397,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":600690,"holdings":236169,"marketCap":5049293,"netValueRatio":0.0331,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":600426,"holdings":131200,"marketCap":4749440,"netValueRatio":0.0311,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":2916,"holdings":21500,"marketCap":4719465,"netValueRatio":0.0309,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005498,"stockId":600309,"holdings":57900,"marketCap":4600155,"netValueRatio":0.0302,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48717,"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":"6a2c1f4aadcf03e01889d4e0","stockId":3000000014045,"source":"cn_info","declarationDate":"2021-11-28T16:00:00.000Z","appointmentDate":"2021-11-30T16:00:00.000Z","isEmployed":true,"managerId":7190212120110,"manager":{"_id":7190212120110,"name":"孙蓓琳","tickerId":190212120110,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801371204","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014045,"name":"银华积极成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014045","tickerId":14045,"shortName":"银华积极成长混合C","currency":"CNY","inceptionDate":"2021-11-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014045,"type":"f_as","f_m_f":1736527,"f_m_f_r":0.012,"f_c_f":289421,"f_c_f_r":0.002,"f_m_a_c_f":2025948,"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":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":43279389.2635,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":0.0505,"managerCagr":-0.0542,"managerTotalProfit":-0.223,"indexYearStartProfit":0.0318,"indexCagr":-0.003,"indexTotalProfit":-0.0137}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8294},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8091},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8132},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8438},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7974},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8416},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8843},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8901},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9003},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8682},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8829},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.909},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9002},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9229},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9226},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8913},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8629},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8976},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8856},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8731},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8791},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8877},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9393},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9145},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9103},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8896},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9128},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.9096},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8827},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8975},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8784},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8849},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8862},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8861},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8951},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.87},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8715},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8617},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8656},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8368},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8435},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8376},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8059},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8035},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.754},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7402},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7522},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7734},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7327},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7564},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7642},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7436},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7371},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7175},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7606},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7729},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8207},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8177},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8354},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8332},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8367},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8505},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8399},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8126},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8337},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8188},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7963},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8061},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8407},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8461},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8493},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8359},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.823},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8042},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8286},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8211},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8231},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8149},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7888},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7832},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7626},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7967},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8228},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8176},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8165},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8135},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8251},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8201},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8215},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8057},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8063},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8201},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8106},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8141},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8177},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8133},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7989},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8093},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8074},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7868},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7415},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7501},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7466},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7617},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7632},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7564},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7585},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7587},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7454},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7292},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7096},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7317},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.739},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7178},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7281},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7259},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.744},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7422},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7188},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7135},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7237},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7356},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7217},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.709},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7098},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7041},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6897},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.676},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7126},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7208},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7157},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7325},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7587},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7859},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.755},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7499},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7588},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7436},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7501},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7346},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7389},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7616},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7549},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.748},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7594},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7522},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7669},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7568},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7489},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7433},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7589},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7252},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7695},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7729},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7483},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.778},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7915},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8315},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8198},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.8033},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7797},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7987},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7876},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7651},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7752},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7691},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7655},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.778},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7624},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7683},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7689},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7682},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7499},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7454},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7439},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7392},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6861},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7246},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7317},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7517},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7472},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7226},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7048},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7387},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7449},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.7169},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6969},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6924},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6789},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6826},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.664},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6373},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6417},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6223},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6176},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6088},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6122},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6107},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6077},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5915},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5763},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5835},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6147},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6181},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6153},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6039},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6111},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5983},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5927},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5859},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5751},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5649},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5592},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5596},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5563},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.553},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5482},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5427},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5498},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5451},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5441},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5324},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5413},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.536},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.53},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.537},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5403},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5162},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4969},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4882},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4813},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4988},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5023},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5021},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5001},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.515},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5225},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5093},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5102},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5084},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5042},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5026},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4943},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4879},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4942},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4812},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4796},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4846},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.486},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4983},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5097},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4985},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4877},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4873},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4906},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.507},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4969},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5052},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4763},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4772},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4708},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4652},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.446},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4445},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4451},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4498},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4477},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4512},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4474},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4458},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4316},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4312},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.431},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4382},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4443},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4394},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4384},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4173},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3977},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3777},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4901},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5104},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5155},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5068},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5149},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5245},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5238},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.523},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5253},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5101},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5222},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5321},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5299},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5232},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5301},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.504},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5042},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.517},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5085},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5037},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5015},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4829},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4807},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.474},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4705},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4919},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4905},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.47},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4864},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4843},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4792},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.481},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4714},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.484},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4901},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4778},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.482},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4811},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4876},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4882},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4748},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.468},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4845},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4795},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4701},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4721},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4825},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4863},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4804},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.473},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4673},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4821},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4544},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4629},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4798},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4854},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4853},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4831},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4868},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4976},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5221},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5293},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5312},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5313},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5325},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5315},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5189},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5239},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5376},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5446},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5389},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5436},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5462},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5728},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5555},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5485},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5495},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5324},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5349},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5321},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5272},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.52},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5106},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5194},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4969},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4924},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5016},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5402},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5438},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5393},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5343},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5401},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5519},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5711},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5666},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5816},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5834},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5889},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5621},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5643},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5467},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5347},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5309},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.54},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5486},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5686},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5604},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5613},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5759},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5742},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5648},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.559},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5276},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5449},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5519},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5884},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5591},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5963},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5718},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6659},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.6312},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5319},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4911},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4382},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4279},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3807},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.371},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3726},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3627},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3536},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3623},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3671},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3705},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3667},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3829},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.401},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4012},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4104},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4038},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4181},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4003},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3944},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3958},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4023},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4041},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3983},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.3997},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4048},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4258},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4278},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4243},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4165},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4327},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4366},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4327},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4404},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4438},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4369},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4317},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4514},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4612},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4712},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4374},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4513},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4597},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4401},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4516},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4584},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4938},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5021},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4963},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4784},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4899},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4905},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4896},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4927},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4739},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4897},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4749},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.49},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.484},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4929},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5083},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5196},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5073},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5074},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.4939},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.512},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5056},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5122},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.529},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.532},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.533},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5428},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.5459},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014045,"lxr_nv_fc":1.557}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53}]}