window.pageData = {"fund":{"_id":3000000014734,"stockCode":"014734","shortName":"广发睿合混合A","masterFundShortName":"广发睿合混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14734,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"广发睿合混合型证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2022-03-24T16:00:00.000Z","followedNum":5,"setUpDate":"2022-03-24T16:00:00.000Z","setUpAssetScale":705239939.64,"setUpShares":705239939.64,"pinyin":"gfrhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"叶帅","stockType":"fund_manager","stockCode":"db20821664","exchange":"fm","tickerId":2519211790},{"name":"曾质彬","stockType":"fund_manager","stockCode":"j101020191","exchange":"fm","tickerId":262602251360}],"hotMetrics":{"fss":{"stockId":3000000014734,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1112,"f_ins_h_s_r_c_hy":0.0911,"f_ins_h_s_r_c_1y":0.09899999999999999,"f_ind_h_s_r":0.8887999999999999,"f_ind_h_s_r_c_hy":-0.09110000000000007,"f_ind_h_s_r_c_1y":-0.09900000000000009,"f_h_a":19804,"f_h_s_a":78926,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014734,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.31684491978609625,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.528740581270183,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.28347578347578345,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.2541038902630987,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.43329355608591885,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.3829622957148372,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.541959935029778,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.47660609529260267},"fp":{"stockId":3000000014734,"type":"fp","f_p_r_fys":0.10369213813372524,"f_p_r_m1":-0.035244059087989776,"f_p_r_m3":0.06082274011299438,"f_p_r_m6":0.17825276987939986,"f_cagr_p_r_fs":0.044554750174140345,"f_p_r_y1":0.26136244358140037,"f_p_r_d1":-0.009548793284365198,"f_p_r_y2":0.45396249243799214,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y3":0.21457448958965042},"ff":{"stockId":3000000014734,"type":"ff","f_m_f":3683048,"f_m_f_r":0.012,"f_c_f":613841,"f_c_f_r":0.002,"f_m_a_c_f":4296889,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014734,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.2017,"f_nv_cr":0.012384161752316603},"f_as":{"stockId":3000000014734,"type":"f_as","f_tas":215355878.3621,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014735,"name":"广发睿合混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014735","tickerId":14735,"shortName":"广发睿合混合C","currency":"CNY","__csrcFundId":10980,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.894Z","fundCollectionId":4000050300000,"inceptionDate":"2022-03-24T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-03-24T16:00:00.000Z","setUpAssetScale":237884642.87,"setUpShares":237884642.87,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfrhhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":300750,"holdings":26700,"marketCap":10725390,"netValueRatio":0.0399,"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":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":300308,"holdings":15000,"marketCap":8541150,"netValueRatio":0.0317,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":2028,"holdings":36400,"marketCap":7352800,"netValueRatio":0.0273,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":601899,"holdings":165800,"marketCap":5424976,"netValueRatio":0.0202,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":300502,"holdings":11500,"marketCap":5092660,"netValueRatio":0.0189,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":600938,"holdings":88100,"marketCap":3524000,"netValueRatio":0.0131,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":2475,"holdings":69700,"marketCap":3433422,"netValueRatio":0.0128,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":2460,"holdings":42500,"marketCap":3331150,"netValueRatio":0.0124,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":688270,"holdings":21400,"marketCap":3172550,"netValueRatio":0.0118,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockId":2415,"holdings":103800,"marketCap":3157596,"netValueRatio":0.0117,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}}],"bondHoldings":[{"_id":"69e8fac11398d798430028cb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014734,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201470,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:43:45.694Z"}],"lastFsMetrics":{"latestTurnoverRate":1.9116088410775425,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48719,"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":"6a2c1f5aadcf03e01889d9a8","stockId":3000000014734,"source":"cn_info","declarationDate":"2025-12-11T16:00:00.000Z","appointmentDate":"2025-12-11T16:00:00.000Z","isEmployed":true,"managerId":7002519211790,"manager":{"_id":7002519211790,"name":"叶帅","tickerId":2519211790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20821664","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014734,"stockCode":"014734","shortName":"广发睿合混合(014734)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14734,"currency":"CNY","exchange":"jj","name":"广发睿合混合型证券投资基金","inceptionDate":"2022-03-24T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014734,"type":"f_as","f_m_f":3683048,"f_m_f_r":0.012,"f_c_f":613841,"f_c_f_r":0.002,"f_m_a_c_f":4296889,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":215355878.3621,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.1037,"managerCagr":0.1783,"managerTotalProfit":0.1783,"indexYearStartProfit":0.0318,"indexCagr":0.0429,"indexTotalProfit":0.0429},{"_id":"6a2c1f5aadcf03e01889d9a9","stockId":3000000014734,"source":"cn_info","declarationDate":"2026-06-02T16:00:00.000Z","appointmentDate":"2022-03-24T16:00:00.000Z","departureDate":"2026-06-02T16:00:00.000Z","isEmployed":false,"managerId":7122518150010,"manager":{"_id":7122518150010,"name":"林英睿","tickerId":122518150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801398534","exchange":"fm","followedNum":35,"currency":"CNY","fundManagerSecondLevel":"hybrid","blackenedNum":1},"fund":{"_id":3000000014734,"stockCode":"014734","shortName":"广发睿合混合(014734)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14734,"currency":"CNY","exchange":"jj","name":"广发睿合混合型证券投资基金","inceptionDate":"2022-03-24T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014734,"type":"f_as","f_m_f":3683048,"f_m_f_r":0.012,"f_c_f":613841,"f_c_f_r":0.002,"f_m_a_c_f":4296889,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":215355878.3621,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.1037,"managerCagr":0.0544,"managerTotalProfit":0.2486,"indexYearStartProfit":0.0318,"indexCagr":0.0409,"indexTotalProfit":0.1831},{"_id":"6a2c1f5aadcf03e01889d9aa","stockId":3000000014734,"source":"cn_info","declarationDate":"2026-06-02T16:00:00.000Z","appointmentDate":"2026-06-02T16:00:00.000Z","isEmployed":true,"managerId":7262602251360,"manager":{"_id":7262602251360,"name":"曾质彬","tickerId":262602251360,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020191","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014734,"stockCode":"014734","shortName":"广发睿合混合(014734)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14734,"currency":"CNY","exchange":"jj","name":"广发睿合混合型证券投资基金","inceptionDate":"2022-03-24T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014734,"type":"f_as","f_m_f":3683048,"f_m_f_r":0.012,"f_c_f":613841,"f_c_f_r":0.002,"f_m_a_c_f":4296889,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":215355878.3621,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.1037,"managerCagr":-0.0376,"managerTotalProfit":-0.0376,"indexYearStartProfit":0.0318,"indexCagr":-0.0327,"indexTotalProfit":-0.0327}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2017},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.187},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1928},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.207},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1746},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2161},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2396},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2486},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2318},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2193},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.232},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2519},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2362},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2544},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2612},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2441},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2114},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.248},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2382},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2325},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.232},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2502},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2675},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2456},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2462},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2253},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2183},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.2032},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1862},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1864},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1694},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1783},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1766},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1734},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1892},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1743},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1701},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1647},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1556},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1294},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1312},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1148},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1229},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1098},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1145},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0714},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0624},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0789},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0905},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0717},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0881},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0848},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.072},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0853},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0615},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0342},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0809},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0914},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1212},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1057},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.124},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.124},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1328},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1479},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1461},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.124},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1345},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.123},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1074},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1127},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1586},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.165},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1616},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1598},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1509},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1378},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.147},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1392},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1408},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1419},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1204},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1197},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1314},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1388},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1179},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1503},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1473},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.156},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.156},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1514},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1568},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1547},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1514},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1366},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1458},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1358},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1309},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1319},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1331},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1371},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1211},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1144},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1134},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1141},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.1006},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0888},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0822},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0803},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0817},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.08},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0738},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0699},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0658},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0648},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0545},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0305},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0259},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0199},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.009},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0197},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0212},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0391},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0401},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0458},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0504},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0415},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0505},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0268},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0221},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0263},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0132},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.024},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0238},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0447},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0462},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0439},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0503},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0576},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0713},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0598},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0551},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0487},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0132},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0201},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0105},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9954},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9998},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9868},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.994},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9988},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9976},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9975},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9964},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0026},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0065},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0045},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":1.0067},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9799},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9767},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9763},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9431},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9493},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.962},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9679},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9762},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9601},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9527},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9542},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9501},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9387},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9499},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9636},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9562},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9729},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9469},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9352},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9396},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9394},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9424},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9465},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9436},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.926},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9143},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9167},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9263},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9365},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9394},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9438},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9375},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9487},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9455},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9339},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9456},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9461},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9371},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9349},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9342},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9136},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9241},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9189},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9174},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9131},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.913},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9068},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9113},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9075},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9071},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9089},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9286},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9322},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9418},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9617},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9535},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9432},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9312},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.931},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9253},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9181},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.917},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9137},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9214},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.92},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.913},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9194},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9257},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9206},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.925},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9303},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9302},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9347},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.935},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9366},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9387},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.934},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9224},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9044},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.904},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.907},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9321},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9316},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9356},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9396},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9527},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9605},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9486},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9414},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9358},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9356},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9355},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9403},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9456},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9567},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9572},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9482},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.937},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9171},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9248},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9216},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9123},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9115},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9078},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9069},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.911},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9141},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8931},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9023},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9011},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9075},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8825},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8822},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8765},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8798},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8859},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8883},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8921},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9026},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9033},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9093},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9051},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8966},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9012},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8938},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8888},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.878},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8468},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8277},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9147},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9161},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9192},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9174},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9265},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9435},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9451},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9429},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9342},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9205},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9329},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9409},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9438},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9377},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9329},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9197},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9343},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9499},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9439},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.953},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.948},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9396},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9159},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9096},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9141},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.925},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9054},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.899},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9139},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8921},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8863},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8902},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8884},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8948},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9007},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8951},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8978},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8965},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9104},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9034},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8997},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8893},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9097},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9183},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9053},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9136},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9306},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9197},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9209},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9127},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9131},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9215},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8717},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8815},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8961},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8895},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8966},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8908},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8936},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9041},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9261},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9379},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9465},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.943},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9423},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9432},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9413},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9297},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9418},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9319},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9446},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9369},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9593},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9668},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9566},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.956},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9503},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9222},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8961},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8892},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9003},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9062},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9135},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9118},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.914},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8995},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8998},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8973},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8953},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8953},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8852},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8772},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8646},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8611},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8725},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8818},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8892},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8977},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.9007},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8768},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8784},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8678},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8515},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8528},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8453},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.852},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8377},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8305},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8417},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.832},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8236},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8238},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7979},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8095},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8045},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8246},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8361},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8506},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8338},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8776},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8899},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8331},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7735},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7309},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7257},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7039},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7105},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7099},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7032},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7055},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7134},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7176},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7225},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7269},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7326},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7376},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7397},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7359},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7312},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7415},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7336},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7275},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.733},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7367},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7372},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7387},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7458},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7459},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7479},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7452},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7458},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7485},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7556},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7606},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7681},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7737},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7751},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7726},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.768},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7647},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7695},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7736},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.754},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7562},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7614},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7532},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7571},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7637},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7779},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7798},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7855},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7863},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7858},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7848},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7959},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8012},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7792},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7879},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.776},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7821},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7802},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7893},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7885},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7933},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7899},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7899},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7901},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7979},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7928},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.7926},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8021},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8079},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8167},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.8167},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014734,"lxr_nv_fc":0.815}],"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}]}