window.pageData = {"fund":{"_id":3000000019430,"stockCode":"019430","masterFundShortName":"国联安价值甄选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19430,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国联安价值甄选混合","name":"国联安价值甄选混合型证券投资基金","fundCollectionId":4000050240000,"setUpAssetScale":288377573.19,"setUpDate":"2024-05-13T16:00:00.000Z","setUpShares":288377573.19,"pinyin":"glajzzxhhxzqtzjj","inceptionDate":"2024-05-16T16:00:00.000Z","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"邹新进","stockType":"fund_manager","stockCode":"8801338632","exchange":"fm","tickerId":262410100100}],"hotMetrics":{"fss":{"stockId":3000000019430,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.8308,"f_ind_h_s_r":0.16920000000000002,"f_h_a":589,"f_ind_h_s_r_c_hy":-0.08679999999999999,"f_ins_h_s_r_c_hy":0.08679999999999988},"fpr":{"stockId":3000000019430,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.7803030303030303,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.8709364908503767,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.9303090072320842,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.7595007870474477,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.2904168922577152,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.6096658711217183,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.5931025608029855},"fp":{"stockId":3000000019430,"type":"fp","f_cagr_p_r_fs":0.09766927285230409,"f_p_r_d1":0.007861919392734507,"f_p_r_m1":-0.09742674401308915,"f_p_r_m3":-0.13190271816881238,"f_p_r_m6":-0.012209018394920834,"f_p_r_fys":-0.03267973856209139,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y1":0.10750136886293093,"f_p_r_y2":0.22141706924315585},"ff":{"stockId":3000000019430,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019430,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.2136,"f_nv_cr":0.018206225354476135},"f_as":{"stockId":3000000019430,"type":"f_as","f_tas":120173166.9867,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":600546,"holdings":652200,"marketCap":7239420,"netValueRatio":0.0602,"quarterlyChange":0.10009910802775024,"stock":{"stockCode":"600546","exchange":"sh","stockType":"company","tickerId":600546,"name":"山煤国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":2706,"holdings":691300,"marketCap":6906087,"netValueRatio":0.0575,"quarterlyChange":-0.07328385899814371,"stock":{"stockCode":"002706","exchange":"sz","stockType":"company","tickerId":2706,"name":"良信股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":600486,"holdings":82000,"marketCap":6150000,"netValueRatio":0.0512,"quarterlyChange":0.08084738434932981,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":600380,"holdings":535100,"marketCap":5993120,"netValueRatio":0.0499,"quarterlyChange":-0.030303030303030387,"stock":{"stockCode":"600380","exchange":"sh","stockType":"company","tickerId":600380,"name":"健康元"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":581,"holdings":281000,"marketCap":5718350,"netValueRatio":0.0476,"quarterlyChange":-0.013094083414160962,"stock":{"stockCode":"000581","exchange":"sz","stockType":"company","tickerId":581,"name":"威孚高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":2142,"holdings":185900,"marketCap":5660655,"netValueRatio":0.0471,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":338,"holdings":232800,"marketCap":5643072,"netValueRatio":0.047,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":1000000000000883,"holdings":221596,"marketCap":5478429,"netValueRatio":0.0456,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":2159,"holdings":252700,"marketCap":4793719,"netValueRatio":0.0399,"quarterlyChange":0.2374429223744281,"stock":{"stockCode":"002159","exchange":"sz","stockType":"company","tickerId":2159,"name":"三特索道"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockId":301155,"holdings":69400,"marketCap":4715036,"netValueRatio":0.0392,"quarterlyChange":-0.160509081922649,"stock":{"stockCode":"301155","tickerId":301155,"exchange":"sz","stockType":"company","name":"海力风电"}}],"bondHoldings":[{"_id":"69e8fb5a1398d7984300363b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019430,"stockCode":"019773","stockName":"25国债08","holdings":33000,"marketCap":3343805,"netValueRatio":0.0278,"lastUpdated":"2026-04-22T16:46:18.961Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5682896758780034,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48717,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1ffaadcf03e01889f7f8","stockId":3000000019430,"source":"cn_info","declarationDate":"2024-05-14T16:00:00.000Z","appointmentDate":"2024-05-13T16:00:00.000Z","isEmployed":true,"managerId":7262410100100,"manager":{"_id":7262410100100,"name":"邹新进","tickerId":262410100100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801338632","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019430,"stockCode":"019430","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":19430,"currency":"CNY","exchange":"jj","shortName":"国联安价值甄选混合(019430)","name":"国联安价值甄选混合型证券投资基金","inceptionDate":"2024-05-16T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000019430,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":120173166.9867,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.0327,"managerCagr":0.0977,"managerTotalProfit":0.2128,"indexYearStartProfit":0.0318,"indexCagr":0.1347,"indexTotalProfit":0.2989}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2136},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1919},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2035},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2244},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2202},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2473},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2613},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2718},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2856},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3053},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2928},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2914},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2979},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3025},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3045},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3013},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2934},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3167},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3225},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3157},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3224},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3312},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3556},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3446},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3501},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3334},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3399},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3416},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3264},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3253},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3119},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.304},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2939},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2982},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2956},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2973},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3001},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3073},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.298},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2923},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2828},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2883},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2749},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2891},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2506},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2473},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2672},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2849},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2641},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2842},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2872},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2825},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3021},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2886},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2671},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3129},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3241},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3575},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3577},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3711},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3833},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.398},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3962},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3899},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.377},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3896},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3724},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3699},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3796},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.4057},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.4131},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.4},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3969},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.379},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3452},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3746},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3619},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3638},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3581},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3377},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3461},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3673},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3369},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3148},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3714},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3971},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3849},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3707},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3764},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3706},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3603},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3522},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3436},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3367},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.31},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3133},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.304},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3106},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3168},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3065},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2916},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.296},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2935},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2687},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2546},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2529},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2515},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2512},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2472},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2387},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2343},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2373},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2372},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.227},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2222},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2111},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2267},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2286},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2183},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2264},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2193},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2372},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2427},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2294},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2268},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2286},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2354},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2256},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2212},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.221},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.227},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2221},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2129},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2482},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2533},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2574},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2768},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2905},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.308},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3036},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.3023},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2984},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2965},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2777},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2533},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2414},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2551},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2423},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2397},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2528},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.235},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2401},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2517},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2512},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2468},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2534},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2411},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2307},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2585},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2638},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.239},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2454},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2644},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2627},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2543},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2498},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2365},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2355},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.234},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2238},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2352},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2461},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2452},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2564},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.248},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2467},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2494},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.253},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2365},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2449},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2474},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2284},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2061},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2194},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2236},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2364},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2249},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2294},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2147},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2458},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2439},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2175},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2106},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2076},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2024},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2052},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.2022},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1793},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1868},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1829},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1836},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.176},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1643},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1657},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1607},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1474},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1462},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1464},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1619},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1665},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1655},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1686},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1673},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1502},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1528},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.137},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1274},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1218},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1228},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1206},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1254},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1267},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1268},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.116},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1176},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1114},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1069},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1084},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1083},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1083},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1025},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1009},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0982},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1014},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0911},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0758},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0732},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0714},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0854},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0938},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.095},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0874},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0958},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0953},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0896},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0933},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.086},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0824},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0821},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0769},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0732},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.079},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0718},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0694},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0685},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0702},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0774},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0863},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0779},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0712},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0712},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0714},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0813},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0774},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0759},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0636},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0691},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0642},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0555},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0475},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0494},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0543},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0636},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0658},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0688},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0675},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0669},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0641},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0576},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0492},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0532},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0572},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0487},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0505},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0327},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0197},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0083},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.102},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.11},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1094},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1054},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1153},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1238},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1258},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1278},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1308},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.128},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1315},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1406},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1378},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1373},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1286},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1234},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1262},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1307},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1153},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1066},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.099},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0779},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0773},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.072},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0731},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0815},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0756},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0655},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0748},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0656},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0524},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0538},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0499},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.061},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0681},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0664},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0677},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.056},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0623},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0573},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0471},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0403},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0496},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0529},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0462},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0473},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0582},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0542},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0562},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0531},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0428},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0485},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0258},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0245},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0434},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0492},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0527},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0463},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0424},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0558},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0835},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1031},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0961},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0886},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0895},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0932},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.082},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0835},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0867},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0931},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.093},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1016},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1099},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1325},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1195},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1139},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1111},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1134},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1019},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1011},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1071},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1054},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0989},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0833},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.086},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0705},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0755},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0738},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1073},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1108},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1046},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1002},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0984},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1077},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1258},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1248},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1255},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1278},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1412},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.115},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1162},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0921},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0783},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0748},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0744},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0806},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0989},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0824},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0683},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.077},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0723},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0622},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0559},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0308},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.051},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.033},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0542},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0343},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0546},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0398},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.1306},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0984},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":1.0248},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9825},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9416},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9341},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9028},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.901},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9008},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.886},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.879},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.8857},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.8874},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.8893},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.8928},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9028},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9143},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9119},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9143},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9085},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9205},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9062},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.8999},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9012},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9078},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9086},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9082},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9174},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9221},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9364},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9355},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.94},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.935},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9455},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9452},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9494},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9505},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9484},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9502},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9397},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9461},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9514},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9584},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9369},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9397},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.945},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9347},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9341},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9415},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9547},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9579},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9611},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.96},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.961},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9636},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.964},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9635},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9545},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9609},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9532},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9658},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9629},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9715},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9754},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9808},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9707},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9707},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9702},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9777},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9729},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9714},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9799},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9791},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9872},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9895},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019430,"lxr_nv_fc":0.9892}],"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}]}