window.pageData = {"fund":{"_id":3000000000706,"stockCode":"000706","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-07-14T16:00:00.000Z","setUpScale":201159000,"market":"a","tickerId":706,"custody":"中国工商银行股份有限公司","name":"中邮多策略灵活配置混合型证券投资基金","shortName":"中邮多策略灵活配置混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-07-23T16:00:00.000Z","fundCollectionId":4000050540000,"currency":"CNY","masterFundShortName":"中邮多策略灵活配置混合","pinyin":"zydcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50540000","tickerId":50540000,"name":"中邮创业基金管理股份有限公司"},"managers":[{"name":"闫宜乘","stockType":"fund_manager","stockCode":"db20744920","exchange":"fm","tickerId":252503202760}],"hotMetrics":{"fss":{"stockId":3000000000706,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9901000000000001,"f_ins_h_s_r_c_hy":0.013800000000000145,"f_ins_h_s_r_c_1y":0.019300000000000095,"f_ind_h_s_r":0.009899999999999999,"f_ind_h_s_r_c_hy":-0.013800000000000003,"f_ind_h_s_r_c_1y":-0.0193,"f_h_a":321,"f_h_s_a":214523,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000706,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4114901655739527,"f_p_r_m1_ssc":9198,"f_p_r_m1_ssrp":0.5436555398499511,"f_p_r_m3_ssc":9065,"f_p_r_m3_ssrp":0.8972859664607238,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.3830612943727885,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.5598608445297505,"f_p_r_y2_ssc":7724,"f_p_r_y2_ssrp":0.7275670076395183,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.9174630755864466,"f_p_r_y5_ssc":4296,"f_p_r_y5_ssrp":0.7213038416763679,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.7935578330893118,"f_cagr_p_r_fs_ssc":9132,"f_cagr_p_r_fs_ssrp":0.5402475084875699},"fp":{"stockId":3000000000706,"type":"fp","f_p_r_fys":0.07804459691252119,"f_p_r_m1":0.04315352697095398,"f_p_r_m3":-0.07573529411764746,"f_p_r_m6":0.0873702422145326,"f_p_r_y1":0.22994129158512666,"f_p_r_y3":-0.09388391955974273,"f_p_r_y5":-0.06667677876323352,"f_cagr_p_r_fs":0.05015893075855726,"f_p_r_d1":-0.001813236627379755,"f_p_r_y2":0.14847483930500083,"f_p_r_y10":0.5507344525344524,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000000706,"type":"ff","f_m_f":220038,"f_m_f_r":0.006,"f_c_f":73346,"f_c_f_r":0.002,"f_m_a_c_f":293384,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000000706,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.257,"f_nv_cr":0.011263073209975438},"f_as":{"stockId":3000000000706,"type":"f_as","f_tas":94021970.21,"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":3000000000706,"stockId":2371,"holdings":10000,"marketCap":4470000,"netValueRatio":0.0475,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":600710,"holdings":350000,"marketCap":4333000,"netValueRatio":0.0461,"quarterlyChange":0.14523589269195147,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":600988,"holdings":100000,"marketCap":4315000,"netValueRatio":0.0459,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":2043,"holdings":250000,"marketCap":3840000,"netValueRatio":0.0408,"quarterlyChange":0.06592643997224235,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":2558,"holdings":120000,"marketCap":3784800,"netValueRatio":0.0403,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":893,"holdings":60000,"marketCap":3666000,"netValueRatio":0.039,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":338,"holdings":150000,"marketCap":3636000,"netValueRatio":0.0387,"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":3000000000706,"stockId":603871,"holdings":250000,"marketCap":3362500,"netValueRatio":0.0358,"quarterlyChange":-0.03584229390681015,"stock":{"stockCode":"603871","exchange":"sh","stockType":"company","tickerId":603871,"name":"嘉友国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":600026,"holdings":150000,"marketCap":3300000,"netValueRatio":0.0351,"quarterlyChange":0.8835616438356177,"stock":{"stockCode":"600026","exchange":"sh","stockType":"company","tickerId":600026,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000706,"stockId":600486,"holdings":40000,"marketCap":3000000,"netValueRatio":0.0319,"quarterlyChange":0.08084738434932981,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}}],"bondHoldings":[{"_id":"69723a841987889646e6e3ee","date":"2025-12-30T16:00:00.000Z","fundId":3000000000706,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.022,"lastUpdated":"2026-01-22T14:56:04.456Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.1751057658006343,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48270,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f385eea6b4c2279fc8b16d","stockId":3000000000706,"source":"cn_info","declarationDate":"2019-01-09T16:00:00.000Z","appointmentDate":"2014-07-23T16:00:00.000Z","departureDate":"2019-01-08T16:00:00.000Z","isEmployed":false,"managerId":7000312147060,"manager":{"_id":7000312147060,"name":"陈梁","tickerId":312147060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801385762","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000706,"stockCode":"000706","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":706,"name":"中邮多策略灵活配置混合型证券投资基金","shortName":"中邮多策略灵活配置混合(000706)","fundSecondLevel":"hybrid","inceptionDate":"2014-07-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000706,"type":"f_as","f_m_f":220038,"f_m_f_r":0.006,"f_c_f":73346,"f_c_f_r":0.002,"f_m_a_c_f":293384,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":94021970.21,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.078,"managerCagr":0.0011,"managerTotalProfit":0.005,"indexYearStartProfit":0.0383,"indexCagr":0.0742,"indexTotalProfit":0.3762},{"_id":"69f385eea6b4c2279fc8b16e","stockId":3000000000706,"source":"cn_info","declarationDate":"2021-03-01T16:00:00.000Z","appointmentDate":"2019-01-08T16:00:00.000Z","departureDate":"2021-02-28T16:00:00.000Z","isEmployed":false,"managerId":7002508152250,"manager":{"_id":7002508152250,"name":"杨欢","tickerId":2508152250,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399251","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000706,"stockCode":"000706","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":706,"name":"中邮多策略灵活配置混合型证券投资基金","shortName":"中邮多策略灵活配置混合(000706)","fundSecondLevel":"hybrid","inceptionDate":"2014-07-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000706,"type":"f_as","f_m_f":220038,"f_m_f_r":0.006,"f_c_f":73346,"f_c_f_r":0.002,"f_m_a_c_f":293384,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":94021970.21,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.078,"managerCagr":0.3852,"managerTotalProfit":1.0102,"indexYearStartProfit":0.0383,"indexCagr":0.302,"indexTotalProfit":0.7602},{"_id":"69f385eea6b4c2279fc8b16f","stockId":3000000000706,"source":"cn_info","declarationDate":"2022-11-11T16:00:00.000Z","appointmentDate":"2022-11-10T16:00:00.000Z","isEmployed":true,"managerId":7252503202760,"manager":{"_id":7252503202760,"name":"闫宜乘","tickerId":252503202760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20744920","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000000706,"stockCode":"000706","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":706,"name":"中邮多策略灵活配置混合型证券投资基金","shortName":"中邮多策略灵活配置混合(000706)","fundSecondLevel":"hybrid","inceptionDate":"2014-07-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000706,"type":"f_as","f_m_f":220038,"f_m_f_r":0.006,"f_c_f":73346,"f_c_f_r":0.002,"f_m_a_c_f":293384,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":94021970.21,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":0.078,"managerCagr":-0.0352,"managerTotalProfit":-0.1168,"indexYearStartProfit":0.0383,"indexCagr":0.0711,"indexTotalProfit":0.2689},{"_id":"69f385eea6b4c2279fc8b170","stockId":3000000000706,"source":"cn_info","declarationDate":"2024-04-22T16:00:00.000Z","appointmentDate":"2021-02-17T16:00:00.000Z","departureDate":"2024-04-18T16:00:00.000Z","isEmployed":false,"managerId":7002307202260,"manager":{"_id":7002307202260,"name":"王高","tickerId":2307202260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20755581","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000706,"stockCode":"000706","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":706,"name":"中邮多策略灵活配置混合型证券投资基金","shortName":"中邮多策略灵活配置混合(000706)","fundSecondLevel":"hybrid","inceptionDate":"2014-07-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000706,"type":"f_as","f_m_f":220038,"f_m_f_r":0.006,"f_c_f":73346,"f_c_f_r":0.002,"f_m_a_c_f":293384,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-10-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":94021970.21,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.078,"managerCagr":-0.0937,"managerTotalProfit":-0.2678,"indexYearStartProfit":0.0383,"indexCagr":-0.1427,"indexTotalProfit":-0.386}],"influencesList":[{"stockId":3000000000706,"date":"2024-05-23T16:00:00.000Z","exDate":"2024-05-23T16:00:00.000Z","dividend":0.158,"currency":"CNY","influenceDate":"2024-05-23T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.257},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.243},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.234},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.25},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.25},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.262},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.276},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.266},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.263},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.258},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.263},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.245},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.246},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.245},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.254},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.249},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.255},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.207},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.204},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.213},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.226},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.19},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.205},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.194},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.218},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.189},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.167},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.205},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.22},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.254},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.253},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.267},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.276},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.301},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.331},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.339},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.311},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.336},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.326},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.314},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.321},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.391},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.377},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.366},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.364},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.357},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.348},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.361},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.345},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.355},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.351},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.321},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.326},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.34},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.339},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.304},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.36},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.383},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.386},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.369},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.342},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.36},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.345},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.332},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.314},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.321},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.299},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.297},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.29},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.282},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.304},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.27},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.237},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.226},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.213},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.19},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.166},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.147},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.144},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.146},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.144},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.111},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.108},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.111},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.106},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.092},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.105},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.087},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.11},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.133},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.127},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.129},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.12},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.132},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.117},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.107},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.093},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.103},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.118},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.118},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.107},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.113},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.115},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.106},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.089},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.116},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.133},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.133},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.155},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.146},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.145},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.118},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.124},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.121},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.132},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.155},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.143},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.155},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.171},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.165},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.156},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.181},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.155},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.148},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.14},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.13},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.124},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.129},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.122},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.108},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.142},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.161},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.149},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.167},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.153},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.175},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.153},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.143},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.141},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.162},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.169},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.155},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.167},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.158},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.151},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.159},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.159},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.158},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.158},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.157},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.127},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.117},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.144},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.137},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.108},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.13},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.135},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.163},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.149},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.142},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.125},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.144},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.154},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.136},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.124},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.131},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.124},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.129},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.102},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.078},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.094},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.078},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.089},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.084},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.079},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.076},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.064},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.063},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.05},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.051},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.051},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.053},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.034},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.026},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.008},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.014},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.019},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.012},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.021},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.005},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.003},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.003},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.002},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.995},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.999},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.005},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.007},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.01},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.022},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.022},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.042},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.033},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.018},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.023},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.025},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.009},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.996},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.983},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.991},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.004},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.006},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.006},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.007},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.012},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.997},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.003},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.007},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.013},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.006},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.998},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.001},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.011},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.001},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.014},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.022},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.021},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.023},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.019},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.028},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.021},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.034},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.033},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.037},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.021},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.034},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.033},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.036},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.022},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.012},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.011},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.022},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.02},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.028},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.01},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.018},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.999},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.001},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.008},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.015},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.009},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.997},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.988},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.979},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.989},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.05},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.069},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.069},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.074},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.076},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.079},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.078},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.076},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.084},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.077},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.097},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.093},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.094},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.094},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.094},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.08},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.09},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.097},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.101},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.103},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.089},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.085},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.073},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.071},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.074},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.102},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.109},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.099},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.097},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.096},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.084},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.077},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.07},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.073},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.072},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.07},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.08},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.077},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.085},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.084},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.059},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.041},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.063},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.079},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.067},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.072},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.082},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.084},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.076},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.075},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.07},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.075},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.047},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.053},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.079},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.078},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.075},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.073},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.061},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.078},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.093},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.111},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.108},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.113},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.104},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.109},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.088},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.091},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.082},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.081},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.092},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.108},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.14},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.129},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.123},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.114},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.12},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.113},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.114},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.13},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.128},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.119},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.11},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.112},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.099},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.095},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.091},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.12},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.12},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.108},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.089},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.11},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.132},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.16},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.163},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.165},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.154},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.158},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.14},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.139},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.124},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.111},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.12},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.124},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.11},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.13},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.115},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.106},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.12},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.114},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.099},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.088},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.064},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.073},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.077},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.096},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.073},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.104},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.092},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.162},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.118},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.021},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.968},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.927},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.927},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.895},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.9},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.905},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.895},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.903},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.911},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.921},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.915},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.92},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.923},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.942},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.936},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.944},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.934},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.955},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.939},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.93},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.927},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.941},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.942},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.944},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.953},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.959},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.977},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.983},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.994},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.991},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.007},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.005},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.002},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.018},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.018},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.031},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.01},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.022},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.019},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.023},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.99},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.989},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.996},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.988},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.989},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.002},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.035},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.037},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.031},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.016},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.014},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.009},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.004},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.008},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.993},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.991},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":0.987},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.007},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.002},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.024},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.033},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.043},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.028},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.028},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.024},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.042},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.03},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.041},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.068},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.062},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.075},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.09},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.098},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.098},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.098},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.11},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.114},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.102},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.117},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.131},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.116},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.114},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.112},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.123},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.123},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.149},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1464},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1508},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1692},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1736},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1683},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.156},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.149},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1455},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1552},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1446},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1349},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1402},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1279},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1279},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000706,"lxr_nv_fc":1.1217}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"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}]}