window.pageData = {"fund":{"_id":3000000016262,"name":"银华智荟内在价值灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016262","tickerId":16262,"shortName":"银华智荟内在价值灵活配置混合发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050140000,"inceptionDate":"2022-07-20T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhzhnzjzlhpzhhxfqszqtzjj","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":"方建","stockType":"fund_manager","stockCode":"db20418748","exchange":"fm","tickerId":610181190}],"hotMetrics":{"fss":{"stockId":3000000016262,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":791,"f_h_s_a":6469,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.351,"f_ins_h_s_r_c_1y":-0.35100000000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016262,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.03745401850406867,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.07253551442100732,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.05219389429915746,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.03700371161849061,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.04851591369650733,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.039301310043668124,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.17274886633556466,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.10331050228310502},"fp":{"stockId":3000000016262,"type":"fp","f_p_r_fys":0.81175298804781,"f_p_r_m1":0.21347565043362215,"f_p_r_m3":0.6250938069542227,"f_p_r_m6":0.8955024800967049,"f_cagr_p_r_fs":0.16221896465606211,"f_p_r_d1":-0.011948189267776854,"f_p_r_y1":1.720935798480224,"f_p_r_y2":2.151639060225932,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y3":1.0033039647577096,"f_i_d":"2022-07-20T16:00:00.000Z"},"ff":{"stockId":3000000016262,"type":"ff","f_m_f":1533841,"f_m_f_r":0.012,"f_c_f":255640,"f_c_f_r":0.002,"f_m_a_c_f":1789481,"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":3000000016262,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":4.5475,"f_nv_cr":0.02349710787513226},"f_as":{"stockId":3000000016262,"type":"f_as","f_tas":44002685.937,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005119,"stockCode":"005119","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-09-03T16:00:00.000Z","setUpScale":31675200,"market":"a","tickerId":5119,"custody":"中国建设银行股份有限公司","name":"银华智荟内在价值灵活配置混合型发起式证券投资基金","shortName":"银华智荟内在价值灵活配置混合发起式(005119)","fundSecondLevel":"hybrid","__csrcFundId":4780,"fundStatus":"normal","lastUpdated":"2026-04-30T19:27:29.784Z","masterFundFlag":1,"inceptionDate":"2017-09-27T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华智荟内在价值灵活配置混合发起式","memoNum":1,"pinyin":"yhzhnzjzlhpzhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688072,"holdings":48989,"marketCap":18125930,"netValueRatio":0.0873,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688120,"holdings":98614,"marketCap":17158836,"netValueRatio":0.0826,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":2371,"holdings":37600,"marketCap":16807200,"netValueRatio":0.0809,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688012,"holdings":53073,"marketCap":16260505,"netValueRatio":0.0783,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688037,"holdings":91000,"marketCap":15247960,"netValueRatio":0.0734,"quarterlyChange":0.1282741902902158,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688361,"holdings":99829,"marketCap":15040295,"netValueRatio":0.0724,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":300567,"holdings":87900,"marketCap":11049030,"netValueRatio":0.0532,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":600418,"holdings":233800,"marketCap":10801560,"netValueRatio":0.052,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688256,"holdings":9824,"marketCap":9656992,"netValueRatio":0.0465,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockId":688347,"holdings":69099,"marketCap":7317584,"netValueRatio":0.0352,"quarterlyChange":-0.018262723648837298,"stock":{"name":"华虹宏力","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}}],"bondHoldings":[{"_id":"69e7d72e6201787ae12a4bf1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockCode":"019785","stockName":"25国债13","holdings":61000,"marketCap":6158008,"netValueRatio":0.0297,"lastUpdated":"2026-04-21T19:59:42.662Z"},{"_id":"69e7d72e6201787ae12a4bf2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005119,"stockCode":"019792","stockName":"25国债19","holdings":41000,"marketCap":4130962,"netValueRatio":0.0199,"lastUpdated":"2026-04-21T19:59:42.666Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48785,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35594137757c41c37ea595","stockId":3000000016262,"source":"cn_info","declarationDate":"2022-07-18T16:00:00.000Z","appointmentDate":"2022-07-20T16:00:00.000Z","isEmployed":true,"managerId":7000610181190,"manager":{"_id":7000610181190,"name":"方建","tickerId":610181190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20418748","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016262,"name":"银华智荟内在价值灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016262","tickerId":16262,"shortName":"银华智荟内在价值灵活配置混合发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-20T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016262,"type":"f_as","f_m_f":1533841,"f_m_f_r":0.012,"f_c_f":255640,"f_c_f_r":0.002,"f_m_a_c_f":1789481,"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":44002685.937,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.8118,"managerCagr":0.1622,"managerTotalProfit":0.7996,"indexYearStartProfit":0.0673,"indexCagr":0.0402,"indexTotalProfit":0.1666}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.5475},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.4431},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.1551},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.1747},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.9708},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.9358},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.8206},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.826},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.6256},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.7748},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.9548},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.8629},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.7876},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.7408},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.9563},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.177},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.1101},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.2533},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.2946},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.0418},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.9882},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":4.1751},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.8999},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.7475},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.7215},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.5959},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.6875},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.6301},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.5134},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.3815},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.4936},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.4052},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.3195},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1495},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1533},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1859},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9632},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9114},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9761},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8831},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9378},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9153},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9257},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9177},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8333},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8677},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8402},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8185},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.6458},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.62},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.6358},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7306},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.657},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7523},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7023},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.6587},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7138},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.6605},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.6028},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7169},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7251},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7983},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7567},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8242},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7793},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8279},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8578},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8891},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8328},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8987},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9237},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8723},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8908},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0312},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0749},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1123},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0896},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9809},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.997},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9535},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9461},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9712},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9597},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8957},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9137},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9052},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9247},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8627},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0242},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0454},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1541},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1047},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0112},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0889},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0617},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1017},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0734},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.1128},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":3.0964},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.9531},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8423},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7847},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8552},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8559},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.874},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.8613},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.7112},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.6334},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.51},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.5046},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4922},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.505},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.5286},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.5335},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.5281},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4965},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.404},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3991},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4348},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3964},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4114},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4522},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3852},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3861},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3779},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3856},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3578},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3304},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2679},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2757},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3034},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2944},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2469},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2597},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2388},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2287},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2022},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2943},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.347},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3645},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3149},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3373},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3803},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.376},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3781},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4323},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4194},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4102},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.326},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3383},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.317},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3384},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4251},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4575},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4652},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4742},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3782},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2744},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.268},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2812},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2514},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2524},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.345},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3712},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3652},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.5305},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4434},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.5166},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4428},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.4187},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3585},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.374},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.3568},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.2169},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.1838},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.162},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.1656},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.1051},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0388},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.04},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0048},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.008},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9572},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9436},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9861},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9602},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9105},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0274},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.035},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.114},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0737},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.1115},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0252},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0762},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0713},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0786},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.962},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9757},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9085},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9393},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9144},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8775},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8812},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.863},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8618},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8518},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8778},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8817},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8808},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8717},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.857},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8766},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9031},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9313},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9012},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8979},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8738},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8354},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7899},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7861},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7958},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7733},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7454},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7407},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7341},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7446},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7322},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7458},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7533},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7412},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7335},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7196},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7188},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7529},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7435},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7217},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7173},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7434},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7238},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7163},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6784},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6731},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6713},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6472},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6623},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6502},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6467},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6584},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6509},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6869},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6754},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6719},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.65},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6564},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.639},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6708},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.625},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6491},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6667},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6466},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6617},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6744},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6831},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6773},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6628},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7059},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7082},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7005},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7418},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7374},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7404},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7014},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.705},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7068},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7124},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6981},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7161},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7179},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.717},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6927},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7152},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7207},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7187},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7432},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7475},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7087},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6941},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6222},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6191},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7526},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7575},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7723},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7525},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7423},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7813},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7669},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7718},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7978},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7744},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8096},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8292},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8503},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8483},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8433},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8017},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8345},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8672},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8689},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8915},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.894},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8148},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8126},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7865},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.806},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8757},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8959},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8968},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8941},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8824},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8367},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8439},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7863},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.787},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7746},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7833},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8226},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7924},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8063},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7899},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7861},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7027},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.679},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7132},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6848},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.693},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7063},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6976},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6999},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6899},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7009},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6242},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6199},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6335},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6299},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6439},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6101},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6154},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.641},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7088},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7677},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7865},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7921},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7803},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8134},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7895},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.821},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.788},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7784},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7564},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7693},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8176},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8578},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8479},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8464},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8173},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.84},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8267},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8328},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8543},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8909},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8703},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8502},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8582},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8191},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8245},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8332},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8985},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8773},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8727},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8316},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8505},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9499},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0311},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0272},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":2.0622},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.9189},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8408},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.8037},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7818},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7263},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6742},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7169},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6615},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6561},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6794},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.691},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.657},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6615},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6816},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6851},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.686},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.5505},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.5545},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.571},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.5857},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.5387},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.625},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.6978},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.7942},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.5558},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.361},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2798},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2273},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2293},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.1771},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.1992},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2044},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2027},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2029},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2107},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.222},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2144},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.1979},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.1984},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2258},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2218},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2291},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.217},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2712},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2352},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2248},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2238},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2334},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.231},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2423},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2537},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2581},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2813},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2857},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2849},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2791},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3081},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3037},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3128},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.322},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3149},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3219},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2965},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3418},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3761},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3653},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3103},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3022},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3079},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2899},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2977},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3264},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3934},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3923},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.392},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.361},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3578},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.331},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3282},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3188},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3006},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3063},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2732},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2928},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.2903},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3149},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3084},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3225},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3209},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3211},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3327},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3677},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3341},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016262,"lxr_nv_fc":1.3777}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"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}]}