window.pageData = {"fund":{"_id":3000000001140,"stockCode":"001140","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-12T16:00:00.000Z","setUpScale":8318750000,"market":"a","tickerId":1140,"name":"工银瑞信总回报灵活配置混合型证券投资基金","shortName":"工银总回报灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-04-16T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","pinyin":"gyrxzhblhpzhhxzqtzjj","masterFundShortName":"工银总回报灵活配置混合","managers":[{"name":"吕焱","stockType":"fund_manager","stockCode":"db20893426","exchange":"fm","tickerId":1225235940}],"fundCollection":{"name":"工银瑞信基金管理有限公司","stockType":"fund_collection","stockCode":"50470000","exchange":"jjgs","tickerId":50470000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000001140,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7949,"f_h_s_a":18786,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001140,"type":"fpr","f_p_r_fys_ssc":8907,"f_p_r_fys_ssrp":0.18212441050976869,"f_p_r_m1_ssc":9454,"f_p_r_m1_ssrp":0.804718078916746,"f_p_r_m3_ssc":9292,"f_p_r_m3_ssrp":0.7222042837154236,"f_p_r_m6_ssc":9054,"f_p_r_m6_ssrp":0.1253728045951618,"f_p_r_y1_ssc":8532,"f_p_r_y1_ssrp":0.17020278982534287,"f_p_r_y2_ssc":7860,"f_p_r_y2_ssrp":0.2436696780760911,"f_p_r_y3_ssc":7115,"f_p_r_y3_ssrp":0.16319932527410738,"f_p_r_y5_ssc":4835,"f_p_r_y5_ssrp":0.12101779064956558,"f_cagr_p_r_fs_ssc":9411,"f_cagr_p_r_fs_ssrp":0.230605738575983,"f_p_r_y10_ssc":1506,"f_p_r_y10_ssrp":0.1335548172757475},"fp":{"stockId":3000000001140,"type":"fp","f_p_r_fys":0.1440360090022499,"f_p_r_m1":-0.003919007184846834,"f_p_r_m3":-0.09495548961424372,"f_p_r_m6":0.10587382160986158,"f_p_r_y1":0.2505125051250503,"f_p_r_y3":0.6327623126338318,"f_p_r_y5":0.36282394995531675,"f_cagr_p_r_fs":0.10298798041020008,"f_p_r_d1":0,"f_p_r_y2":0.7784256559766747,"last_data_date":"2026-09-01T16:00:00.000Z","f_p_r_y10":2.099593495934961,"f_i_d":"2015-04-16T16:00:00.000Z"},"ff":{"stockId":3000000001140,"type":"ff","f_m_f":2195098,"f_m_f_r":0.012,"f_c_f":365849,"f_c_f_r":0.002,"f_m_a_c_f":2560947,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001140,"type":"f_nlacan","f_nv_d":"2026-09-01T16:00:00.000Z","f_nv":3.05,"f_nv_cr":-0.009418642416369027},"f_as":{"stockId":3000000001140,"type":"f_as","f_tas":523509342.498,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011477,"name":"工银瑞信总回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011477","tickerId":11477,"shortName":"工银总回报灵活配置混合C","lastUpdated":"2026-08-06T07:03:16.522Z","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxzhblhpzhhxzqtzjj","masterFundId":3000000001140,"__csrcFundId":3844}],"shareholdings":[{"stockId":3000000001140,"equityId":688041,"date":"2026-06-29T16:00:00.000Z","marketCap":44380084,"holdings":119849,"netValueRatio":0.0833,"quarterlyChange":0.7172921484503099,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"stockId":3000000001140,"equityId":300502,"date":"2026-06-29T16:00:00.000Z","marketCap":39090800,"holdings":64400,"netValueRatio":0.0733,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000001140,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":31750000,"holdings":25000,"netValueRatio":0.0596,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000001140,"equityId":2475,"date":"2026-06-29T16:00:00.000Z","marketCap":31680000,"holdings":450000,"netValueRatio":0.0594,"quarterlyChange":0.4438063986874492,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"stockId":3000000001140,"equityId":2384,"date":"2026-06-29T16:00:00.000Z","marketCap":31482000,"holdings":120000,"netValueRatio":0.0591,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"stockId":3000000001140,"equityId":300750,"date":"2026-06-29T16:00:00.000Z","marketCap":30654780,"holdings":78000,"netValueRatio":0.0575,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"stockId":3000000001140,"equityId":300476,"date":"2026-06-29T16:00:00.000Z","marketCap":29792980,"holdings":86000,"netValueRatio":0.0559,"quarterlyChange":0.355174811067394,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"stockId":3000000001140,"equityId":300274,"date":"2026-06-29T16:00:00.000Z","marketCap":18887759,"holdings":118776,"netValueRatio":0.0354,"quarterlyChange":0.017071743051135124,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"stockId":3000000001140,"equityId":300751,"date":"2026-06-29T16:00:00.000Z","marketCap":16382680,"holdings":58000,"netValueRatio":0.0307,"quarterlyChange":0.22761654116693153,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"stockId":3000000001140,"equityId":603986,"date":"2026-06-29T16:00:00.000Z","marketCap":10595000,"holdings":13000,"netValueRatio":0.0199,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}}],"lastFsMetrics":{"latestTurnoverRate":2.4195431065900523,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49490,"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":261,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a98354f7149c27337ccc3e9","fundId":3000000001140,"source":"cn_info","declarationDate":"2018-06-06T16:00:00.000Z","appointmentDate":"2015-04-16T16:00:00.000Z","departureDate":"2018-06-04T16:00:00.000Z","isEmployed":false,"stockId":7040820070050,"manager":{"_id":7040820070050,"name":"杜海涛","tickerId":40820070050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20029867","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000001140,"stockCode":"001140","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"exchange":"jj","tickerId":1140,"name":"工银瑞信总回报灵活配置混合型证券投资基金","shortName":"工银总回报灵活配置混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-04-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001140,"type":"f_as","f_m_f":2195098,"f_m_f_r":0.012,"f_c_f":365849,"f_c_f_r":0.002,"f_m_a_c_f":2560947,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":523509342.498,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.144,"managerCagr":-0.0169,"managerTotalProfit":-0.052,"indexYearStartProfit":-0.0177,"indexCagr":-0.0553,"indexTotalProfit":-0.1634},{"_id":"6a98354f7149c27337ccc3ea","fundId":3000000001140,"source":"cn_info","declarationDate":"2022-11-11T16:00:00.000Z","appointmentDate":"2019-09-15T16:00:00.000Z","departureDate":"2022-11-10T16:00:00.000Z","isEmployed":false,"stockId":7002316191400,"manager":{"_id":7002316191400,"name":"王鹏","tickerId":2316191400,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20714935","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001140,"stockCode":"001140","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"exchange":"jj","tickerId":1140,"name":"工银瑞信总回报灵活配置混合型证券投资基金","shortName":"工银总回报灵活配置混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-04-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001140,"type":"f_as","f_m_f":2195098,"f_m_f_r":0.012,"f_c_f":365849,"f_c_f_r":0.002,"f_m_a_c_f":2560947,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":523509342.498,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.144,"managerCagr":0.1939,"managerTotalProfit":0.7486,"indexYearStartProfit":-0.0177,"indexCagr":-0.0138,"indexTotalProfit":-0.0428},{"_id":"6a98354f7149c27337ccc3eb","fundId":3000000001140,"source":"cn_info","declarationDate":"2026-08-20T16:00:00.000Z","appointmentDate":"2026-08-18T16:00:00.000Z","isEmployed":true,"stockId":7001225235940,"manager":{"_id":7001225235940,"name":"吕焱","tickerId":1225235940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20893426","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001140,"stockCode":"001140","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"exchange":"jj","tickerId":1140,"name":"工银瑞信总回报灵活配置混合型证券投资基金","shortName":"工银总回报灵活配置混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-04-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001140,"type":"f_as","f_m_f":2195098,"f_m_f_r":0.012,"f_c_f":365849,"f_c_f_r":0.002,"f_m_a_c_f":2560947,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":523509342.498,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.144,"managerCagr":-0.0202,"managerTotalProfit":-0.0202,"indexYearStartProfit":-0.0177,"indexCagr":-0.0089,"indexTotalProfit":-0.0089},{"_id":"6a98354f7149c27337ccc3ec","fundId":3000000001140,"source":"cn_info","declarationDate":"2026-08-21T16:00:00.000Z","appointmentDate":"2015-04-16T16:00:00.000Z","departureDate":"2026-08-20T16:00:00.000Z","isEmployed":false,"stockId":7002525132510,"manager":{"_id":7002525132510,"name":"鄢耀","tickerId":2525132510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20175569","exchange":"fm","followedNum":12,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001140,"stockCode":"001140","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"exchange":"jj","tickerId":1140,"name":"工银瑞信总回报灵活配置混合型证券投资基金","shortName":"工银总回报灵活配置混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-04-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001140,"type":"f_as","f_m_f":2195098,"f_m_f_r":0.012,"f_c_f":365849,"f_c_f_r":0.002,"f_m_a_c_f":2560947,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":523509342.498,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":11,"employedMonths":4,"managerYearStartProfit":0.144,"managerCagr":0.1066,"managerTotalProfit":2.155,"indexYearStartProfit":-0.0177,"indexCagr":0.0004,"indexTotalProfit":0.005}],"influencesList":[],"netValueList":[{"stockId":3000000001140,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":3.05},{"stockId":3000000001140,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":3.079},{"stockId":3000000001140,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":3.105},{"stockId":3000000001140,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":3.096},{"stockId":3000000001140,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":3.123},{"stockId":3000000001140,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":3.1},{"stockId":3000000001140,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":3.073},{"stockId":3000000001140,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":3.081},{"stockId":3000000001140,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":3.155},{"stockId":3000000001140,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":3.112},{"stockId":3000000001140,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":3.113},{"stockId":3000000001140,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":3.258},{"stockId":3000000001140,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":3.275},{"stockId":3000000001140,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":3.187},{"stockId":3000000001140,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":3.174},{"stockId":3000000001140,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":3.208},{"stockId":3000000001140,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":3.172},{"stockId":3000000001140,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":3.176},{"stockId":3000000001140,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":3.202},{"stockId":3000000001140,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":3.157},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.154},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.098},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.017},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.062},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.029},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.103},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.106},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.235},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.17},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.208},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.211},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.247},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.138},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.148},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.255},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.289},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.307},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.255},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.298},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.377},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.298},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.309},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.296},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.314},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.292},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.441},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.539},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.435},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.446},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.566},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.491},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.414},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.508},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.498},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.436},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.4},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.364},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.244},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.246},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.267},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.31},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.219},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.318},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.415},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.413},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.37},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.301},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.395},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.449},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.419},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.444},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.42},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.359},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.253},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.331},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.316},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.302},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.295},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.355},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.449},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.381},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.375},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.259},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.279},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.185},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.1},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.074},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.047},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.093},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.048},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.07},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.106},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.018},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":3.003},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.984},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.893},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.826},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.852},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.811},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.787},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.703},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.7},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.551},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.555},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.55},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.599},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.528},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.59},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.615},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.614},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.65},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.605},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.566},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.669},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.633},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.674},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.633},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.707},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.689},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.713},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.731},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.741},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.651},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.682},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.688},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.653},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.675},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.758},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.752},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.752},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.732},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.7},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.71},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.741},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.723},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.753},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.74},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.678},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.69},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.739},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.758},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.721},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.785},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.782},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.807},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.82},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.808},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.792},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.773},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.747},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.717},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.77},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.759},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.75},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.714},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.71},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.735},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.749},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.738},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.752},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.749},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.726},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.666},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.688},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.681},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.676},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.687},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.673},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.658},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.649},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.618},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.61},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.638},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.579},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.61},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.635},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.614},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.639},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.643},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.637},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.598},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.576},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.564},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.582},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.588},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.569},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.559},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.561},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.538},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.507},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.502},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.568},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.581},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.579},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.594},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.603},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.625},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.599},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.608},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.618},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.64},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.663},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.626},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.615},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.644},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.638},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.659},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.702},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.659},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.654},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.637},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.592},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.6},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.606},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.563},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.537},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.595},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.586},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.542},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.588},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.62},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.698},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.694},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.685},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.636},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.683},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.684},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.649},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.619},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.575},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.583},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.585},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.562},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.552},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.535},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.562},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.494},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.481},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.486},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.463},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.369},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.426},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.439},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.453},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.436},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.412},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.351},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.369},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.382},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.341},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.288},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.276},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.252},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.254},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.219},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.201},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.21},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.187},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.156},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.139},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.141},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.146},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.14},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.132},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.115},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.114},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.125},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.139},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.128},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.109},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.097},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.091},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.088},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.089},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.083},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.081},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.058},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.048},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.034},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.032},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.029},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.028},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.025},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.01},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.02},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.019},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.003},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.021},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.022},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.006},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.027},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.028},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.003},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.971},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.968},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.978},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.993},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.984},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.994},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.982},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.001},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.986},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.977},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.983},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.982},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.988},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.982},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.965},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.958},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.971},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.957},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.956},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.969},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.978},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.991},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.003},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.99},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.978},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.983},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.98},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.004},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.004},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.975},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.983},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.965},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.961},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.937},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.931},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.924},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.927},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.919},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.929},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.91},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.92},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.895},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.894},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.891},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.901},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.898},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.889},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.867},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.829},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.804},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.81},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.952},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.982},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.977},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.974},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.991},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.997},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.002},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.018},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.005},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.052},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.061},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.071},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.068},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.071},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.026},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.052},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.049},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.043},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.043},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.053},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.024},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.009},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.012},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.018},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.071},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.075},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.063},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.079},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.089},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.037},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.033},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.006},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.028},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.013},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.007},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.029},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.007},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.011},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.005},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.988},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.946},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.979},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.005},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.989},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.994},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.989},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.972},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.959},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.957},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.966},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.917},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.927},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.941},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.93},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.937},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.902},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.903},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.935},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.976},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.003},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.999},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.004},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.989},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.988},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.967},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.977},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.969},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.966},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.961},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.962},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.977},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.005},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.979},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.976},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.956},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.964},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.955},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.954},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.967},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.97},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.96},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.939},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.95},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.916},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.918},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.916},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.96},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.96},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.956},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.943},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.963},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.994},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.023},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.017},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.035},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.015},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.03},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.993},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.003},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.973},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.943},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.945},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.947},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.955},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.964},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.969},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.957},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.967},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.966},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.968},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.96},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.919},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.928},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.929},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.952},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.913},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.943},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.927},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":2.023},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.937},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.843},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.802},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.761},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.749},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.71},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.705},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.702},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.699},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.695},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.698},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.696},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.698},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.695},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.705},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.715},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001140,"lxr_nv_fc":1.71}],"priceMetricsList":[{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16}]}