window.pageData = {"fund":{"_id":3000000000404,"stockCode":"000404","stockType":"fund","areaCode":"cn","followedNum":125,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-10-29T16:00:00.000Z","setUpScale":547325000,"market":"a","tickerId":404,"custody":"中国工商银行股份有限公司","name":"易方达新兴成长灵活配置混合型证券投资基金","shortName":"易方达新兴成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-11-27T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达新兴成长混合","pinyin":"yfdxxczlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"蔡荣成","stockType":"fund_manager","stockCode":"8801612649","exchange":"fm","tickerId":31803193460}],"hotMetrics":{"fss":{"stockId":3000000000404,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1401,"f_ins_h_s_r_c_hy":-0.08910000000000001,"f_ins_h_s_r_c_1y":-0.00839999999999999,"f_ind_h_s_r":0.8599,"f_ind_h_s_r_c_hy":0.08910000000000007,"f_ind_h_s_r_c_1y":0.008399999999999963,"f_h_a":109881,"f_h_s_a":7451,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000404,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.07245249472163574,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.06429816913687882,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.04592740150509075,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.07490294587805435,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.02475069085666226,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.047112264763140815,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.06508789771901786,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.041568811648661344,"f_p_r_y10_ssc":1354,"f_p_r_y10_ssrp":0.06651884700665188,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.10059301559411377},"fp":{"stockId":3000000000404,"type":"fp","f_p_r_fys":0.23664122137404608,"f_p_r_m1":0.2084633120846333,"f_p_r_m3":0.182952734997345,"f_p_r_m6":0.2870143001588914,"f_p_r_y1":1.3861810391001592,"f_p_r_y3":0.8109756097560981,"f_p_r_y5":0.9870651204281895,"f_cagr_p_r_fs":0.19279695972336763,"f_p_r_d1":-0.004899673355109657,"f_p_r_y2":1.3785371062466636,"f_p_r_y10":2.956483126110123,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000000404,"type":"ff","f_m_f":20484501,"f_m_f_r":0.012,"f_c_f":3414083,"f_c_f_r":0.002,"f_m_a_c_f":23898584,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000404,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":8.91,"f_nv_cr":-0.01633914771472733},"f_as":{"stockId":3000000000404,"type":"f_as","f_tas":3510434484.108,"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":3000000000404,"stockId":300502,"holdings":779757,"marketCap":345307589,"netValueRatio":0.0984,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":300308,"holdings":600903,"marketCap":342160177,"netValueRatio":0.0975,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":2384,"holdings":2013815,"marketCap":208027089,"netValueRatio":0.0593,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":600487,"holdings":3814460,"marketCap":200869463,"netValueRatio":0.0572,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":2463,"holdings":1927959,"marketCap":146467045,"netValueRatio":0.0417,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":688521,"holdings":660601,"marketCap":133639582,"netValueRatio":0.0381,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":300014,"holdings":2114810,"marketCap":131604626,"netValueRatio":0.0375,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":688372,"holdings":850360,"marketCap":108676008,"netValueRatio":0.031,"quarterlyChange":0.1715097625813553,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":2916,"holdings":413103,"marketCap":90680239,"netValueRatio":0.0258,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockId":688519,"holdings":671041,"marketCap":87087700,"netValueRatio":0.0248,"quarterlyChange":0.6049962898837491,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}}],"bondHoldings":[{"_id":"69e8f8aa1398d79843fff6a4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockCode":"113697","stockName":"应流转债","holdings":29090,"marketCap":7170467,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:34:50.799Z"},{"_id":"69e8f8aa1398d79843fff6a5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockCode":"118063","stockName":"金05转债","holdings":9490,"marketCap":1348920,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:34:50.802Z"},{"_id":"69e8f8aa1398d79843fff6a6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockCode":"118066","stockName":"统联转债","holdings":3030,"marketCap":405726,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:34:50.806Z"},{"_id":"69e8f8aa1398d79843fff6a7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000404,"stockCode":"123265","stockName":"耐普转02","holdings":2599,"marketCap":379721,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:34:50.809Z"}],"lastFsMetrics":{"latestTurnoverRate":7.08003007453081,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48223,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb85ea268fdedf3525fe6d","stockId":3000000000404,"source":"cn_info","declarationDate":"2019-01-11T16:00:00.000Z","appointmentDate":"2013-11-27T16:00:00.000Z","departureDate":"2019-01-11T16:00:00.000Z","isEmployed":false,"managerId":7001911100290,"manager":{"_id":7001911100290,"name":"宋昆","tickerId":1911100290,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801347368","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000000404,"stockCode":"000404","stockType":"fund","areaCode":"cn","followedNum":125,"blackenedNum":0,"exchange":"jj","tickerId":404,"name":"易方达新兴成长灵活配置混合型证券投资基金","shortName":"易方达新兴成长混合","fundSecondLevel":"hybrid","inceptionDate":"2013-11-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000404,"type":"f_as","f_m_f":20484501,"f_m_f_r":0.012,"f_c_f":3414083,"f_c_f_r":0.002,"f_m_a_c_f":23898584,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3510434484.108,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":1,"managerYearStartProfit":0.2366,"managerCagr":0.0903,"managerTotalProfit":0.557,"indexYearStartProfit":0.0301,"indexCagr":0.0476,"indexTotalProfit":0.2686},{"_id":"69eb85ea268fdedf3525fe6e","stockId":3000000000404,"source":"cn_info","declarationDate":"2023-05-05T16:00:00.000Z","appointmentDate":"2023-05-05T16:00:00.000Z","isEmployed":true,"managerId":7031803193460,"manager":{"_id":7031803193460,"name":"蔡荣成","tickerId":31803193460,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801612649","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000404,"stockCode":"000404","stockType":"fund","areaCode":"cn","followedNum":125,"blackenedNum":0,"exchange":"jj","tickerId":404,"name":"易方达新兴成长灵活配置混合型证券投资基金","shortName":"易方达新兴成长混合","fundSecondLevel":"hybrid","inceptionDate":"2013-11-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000404,"type":"f_as","f_m_f":20484501,"f_m_f_r":0.012,"f_c_f":3414083,"f_c_f_r":0.002,"f_m_a_c_f":23898584,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3510434484.108,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.2366,"managerCagr":0.2621,"managerTotalProfit":0.9924,"indexYearStartProfit":0.0301,"indexCagr":0.0557,"indexTotalProfit":0.174},{"_id":"69eb85ea268fdedf3525fe6f","stockId":3000000000404,"source":"cn_info","declarationDate":"2023-06-30T16:00:00.000Z","appointmentDate":"2018-12-11T16:00:00.000Z","departureDate":"2023-06-30T16:00:00.000Z","isEmployed":false,"managerId":7001223184040,"manager":{"_id":7001223184040,"name":"刘武","tickerId":1223184040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606565","exchange":"fm","followedNum":4,"currency":"CNY"},"fund":{"_id":3000000000404,"stockCode":"000404","stockType":"fund","areaCode":"cn","followedNum":125,"blackenedNum":0,"exchange":"jj","tickerId":404,"name":"易方达新兴成长灵活配置混合型证券投资基金","shortName":"易方达新兴成长混合","fundSecondLevel":"hybrid","inceptionDate":"2013-11-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000404,"type":"f_as","f_m_f":20484501,"f_m_f_r":0.012,"f_c_f":3414083,"f_c_f_r":0.002,"f_m_a_c_f":23898584,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3510434484.108,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":0.2366,"managerCagr":0.2534,"managerTotalProfit":1.795,"indexYearStartProfit":0.0301,"indexCagr":0.0431,"indexTotalProfit":0.2119}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.91},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":9.058},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":9.15},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.801},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.725},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.687},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.414},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.218},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.283},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.112},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":8.141},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.951},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.849},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.403},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.342},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.221},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.357},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.164},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.361},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.325},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.323},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.486},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.373},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.205},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.461},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.358},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.453},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.225},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.504},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.416},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.45},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.521},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.557},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.279},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.427},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.492},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.417},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.467},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.842},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.788},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.76},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.517},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.421},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.35},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.397},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.267},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.38},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.357},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.071},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.13},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.321},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.457},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.317},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.599},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.458},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.68},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.67},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.44},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.532},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.576},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.482},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.342},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.516},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.558},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.435},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.316},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.203},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.431},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.348},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.323},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.361},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.298},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.345},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.205},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.333},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.311},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.252},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.304},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.289},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.178},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.123},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.844},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.849},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.04},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.75},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.854},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.966},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.885},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.056},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.049},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.903},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.652},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.618},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.565},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.583},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.595},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.514},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.483},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.527},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.322},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.164},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.205},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.512},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.537},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.51},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.557},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.529},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.729},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.713},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.703},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.849},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.97},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.114},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.95},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.878},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.973},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.897},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.251},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.441},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.251},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.226},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.923},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.534},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.612},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.673},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.369},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.266},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.506},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.456},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.297},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.636},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.755},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.019},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.954},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.038},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.842},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.055},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.019},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":7.019},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.931},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.704},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.692},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.638},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.574},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.478},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.561},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.559},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.073},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.848},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.965},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.216},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.803},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.242},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.171},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.477},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.302},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":6.247},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.837},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.772},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.866},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.596},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.351},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.434},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.44},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.34},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.142},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.01},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":5.15},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.896},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.764},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.663},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.685},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.695},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.676},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.639},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.626},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.728},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.71},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.751},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.595},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.456},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.445},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.416},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.443},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.452},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.425},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.449},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.29},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.335},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.157},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.128},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.144},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.163},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.191},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.044},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.081},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.065},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.963},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.053},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.06},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.995},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.94},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.957},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.872},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.83},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.832},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.867},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.903},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.843},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.855},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.82},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.839},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.828},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.819},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.866},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.848},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.861},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.811},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.782},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.766},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.795},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.748},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.75},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.775},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.764},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.791},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.811},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.818},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.8},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.796},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.795},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.844},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.845},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.861},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.805},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.862},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.843},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.854},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.79},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.74},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.717},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.751},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.734},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.771},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.751},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.776},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.726},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.741},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.73},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.756},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.775},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.754},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.68},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.618},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.527},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.577},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.901},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.981},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.978},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.987},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.003},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.022},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.003},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.994},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.055},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.055},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.148},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.191},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.254},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.245},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.236},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.139},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.252},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.245},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.265},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.286},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.304},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.194},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.155},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.092},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.157},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.358},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.4},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.364},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.399},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.391},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.208},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.188},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.088},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.159},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.12},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.081},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.171},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.081},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.088},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.068},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.027},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.91},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.957},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.044},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.959},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.997},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.979},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.933},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.878},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.849},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.853},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.913},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.797},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.826},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.876},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.875},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.898},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.791},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.796},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.849},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.957},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.048},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.067},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.104},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.033},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.045},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.005},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.066},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.047},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.003},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.979},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.969},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.997},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.052},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.026},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.002},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.004},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.031},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.004},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.976},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.013},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.036},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.968},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.903},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.941},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.856},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.861},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.898},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.005},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.013},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.989},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.907},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.007},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.144},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.283},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.211},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.243},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.133},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.168},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.101},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.135},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.009},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.941},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.014},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.032},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.041},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.067},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.09},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.061},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.091},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.146},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.118},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.081},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.886},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.874},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.954},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.031},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.941},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.077},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.092},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.378},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.002},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.653},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.519},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.448},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.448},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.332},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.338},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.325},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.334},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.331},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.322},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.338},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.326},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.309},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.334},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.393},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.389},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.418},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.394},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.468},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.397},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.398},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.4},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.445},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.471},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.485},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.493},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.478},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.497},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.499},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.468},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.468},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.501},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.472},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.471},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.443},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.448},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.454},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.419},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.577},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.692},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.675},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.61},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.643},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.627},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.596},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.675},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.713},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.821},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.83},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.867},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.882},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.029},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.959},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.979},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":4.023},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.983},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.938},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.777},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.768},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.775},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.768},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.777},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.836},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.794},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.794},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.742},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.781},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.712},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.785},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.853},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.841},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.867},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.901},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.866},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.825},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.769},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.738},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.74},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.736},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.768},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.747},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.775},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.75},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.708},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.731},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.738},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.737},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.77},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.728},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.777},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.797},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.806},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.811},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.787},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.785},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.776},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.789},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.808},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.79},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.801},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.781},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.812},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.845},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.814},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.829},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000404,"lxr_nv_fc":3.798}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}