window.pageData = {"fund":{"_id":3000000001535,"stockCode":"001535","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-23T16:00:00.000Z","setUpScale":306305000,"market":"a","tickerId":1535,"custody":"中国银行股份有限公司","name":"景顺长城改革机遇灵活配置混合型证券投资基金","shortName":"景顺长城改革机遇混合A类","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-31T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城改革机遇混合","pinyin":"jsccggjylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"杨锐文","stockType":"fund_manager","stockCode":"db20297032","exchange":"fm","tickerId":251823144180}],"hotMetrics":{"fss":{"stockId":3000000001535,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.19210000000000002,"f_ins_h_s_r_c_hy":0.048400000000000026,"f_ins_h_s_r_c_1y":0.18070000000000003,"f_ind_h_s_r":0.8079000000000001,"f_ind_h_s_r_c_hy":-0.04839999999999989,"f_ind_h_s_r_c_1y":-0.18069999999999997,"f_h_a":2415,"f_h_s_a":31524,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001535,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.24835581317578864,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.35170038743004733,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.2937958201116096,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.25666404228995615,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.31457861485278343,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.2205240174672489,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.2014840182648402,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.18666369313113293,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.39548693586698336,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.3820621468926554},"fp":{"stockId":3000000001535,"type":"fp","f_p_r_fys":0.26034197462768915,"f_p_r_m1":0.03393665158371051,"f_p_r_m3":0.15930999492643316,"f_p_r_m6":0.29903354178510555,"f_p_r_y1":0.5102445472571042,"f_p_r_y3":0.6450683945284377,"f_p_r_y5":0.4915143603133163,"f_cagr_p_r_fs":0.07955169402801565,"f_p_r_d1":0.002460024600245969,"f_p_r_y2":0.8994181213632584,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y10":1.400210084033612,"f_i_d":"2015-08-31T16:00:00.000Z"},"ff":{"stockId":3000000001535,"type":"ff","f_m_f":1002512,"f_m_f_r":0.012,"f_c_f":167085,"f_c_f_r":0.002,"f_m_a_c_f":1169597,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001535,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":2.285,"f_nv_cr":0.007940008822232114},"f_as":{"stockId":3000000001535,"type":"f_as","f_tas":150128711.856,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007945,"stockCode":"007945","stockType":"fund","areaCode":"cn","market":"a","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-23T16:00:00.000Z","setUpScale":306305000,"tickerId":7945,"custody":"中国银行股份有限公司","name":"景顺长城改革机遇灵活配置混合型证券投资基金","shortName":"景顺长城改革机遇混合C类","fundSecondLevel":"hybrid","__csrcFundId":2490,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:01.572Z","inceptionDate":"2019-09-16T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccggjylhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":689009,"holdings":296365,"marketCap":13105260,"netValueRatio":0.0702,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":603737,"holdings":195108,"marketCap":9891975,"netValueRatio":0.053,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":600732,"holdings":703540,"marketCap":9650595,"netValueRatio":0.0517,"quarterlyChange":0.045522388059701546,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":688002,"holdings":94369,"marketCap":9550142,"netValueRatio":0.0511,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":688548,"holdings":420987,"marketCap":9366960,"netValueRatio":0.0502,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":688301,"holdings":78755,"marketCap":8559880,"netValueRatio":0.0458,"quarterlyChange":0.07496785678963458,"stock":{"stockCode":"688301","tickerId":688301,"exchange":"sh","stockType":"company","name":"奕瑞科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":300776,"holdings":103500,"marketCap":7550325,"netValueRatio":0.0404,"quarterlyChange":0.17396202124235605,"stock":{"stockCode":"300776","exchange":"sz","stockType":"company","tickerId":300776,"name":"帝尔激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":601231,"holdings":228700,"marketCap":7547100,"netValueRatio":0.0404,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":688169,"holdings":58099,"marketCap":6970718,"netValueRatio":0.0373,"quarterlyChange":-0.21096935420228813,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001535,"stockId":2916,"holdings":30600,"marketCap":6717006,"netValueRatio":0.036,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"lastFsMetrics":{"latestTurnoverRate":1.5230798720731462,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48781,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35573437757c41c37e27ae","stockId":3000000001535,"source":"cn_info","declarationDate":"2017-12-04T16:00:00.000Z","appointmentDate":"2015-08-31T16:00:00.000Z","departureDate":"2017-12-03T16:00:00.000Z","isEmployed":false,"managerId":7022311141120,"manager":{"_id":7022311141120,"name":"鲍无可","tickerId":22311141120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801385479","exchange":"fm","followedNum":90,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001535,"stockCode":"001535","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":1535,"name":"景顺长城改革机遇灵活配置混合型证券投资基金","shortName":"景顺长城改革机遇混合(001535)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001535,"type":"f_as","f_m_f":1002512,"f_m_f_r":0.012,"f_c_f":167085,"f_c_f_r":0.002,"f_m_a_c_f":1169597,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150128711.856,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.2603,"managerCagr":0.0465,"managerTotalProfit":0.108,"indexYearStartProfit":0.0673,"indexCagr":0.0822,"indexTotalProfit":0.1953},{"_id":"6a35573437757c41c37e27af","stockId":3000000001535,"source":"cn_info","declarationDate":"2020-05-20T16:00:00.000Z","appointmentDate":"2017-12-04T16:00:00.000Z","departureDate":"2020-05-19T16:00:00.000Z","isEmployed":false,"managerId":7122413147720,"manager":{"_id":7122413147720,"name":"刘晓明","tickerId":122413147720,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801388643","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000001535,"stockCode":"001535","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":1535,"name":"景顺长城改革机遇灵活配置混合型证券投资基金","shortName":"景顺长城改革机遇混合(001535)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001535,"type":"f_as","f_m_f":1002512,"f_m_f_r":0.012,"f_c_f":167085,"f_c_f_r":0.002,"f_m_a_c_f":1169597,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150128711.856,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.2603,"managerCagr":-0.0063,"managerTotalProfit":-0.0154,"indexYearStartProfit":0.0673,"indexCagr":-0.0106,"indexTotalProfit":-0.026},{"_id":"6a35573437757c41c37e27b0","stockId":3000000001535,"source":"cn_info","declarationDate":"2022-07-04T16:00:00.000Z","appointmentDate":"2020-05-20T16:00:00.000Z","departureDate":"2022-07-03T16:00:00.000Z","isEmployed":false,"managerId":7041004205060,"manager":{"_id":7041004205060,"name":"邓敬东","tickerId":41004205060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20121696","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001535,"stockCode":"001535","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":1535,"name":"景顺长城改革机遇灵活配置混合型证券投资基金","shortName":"景顺长城改革机遇混合(001535)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001535,"type":"f_as","f_m_f":1002512,"f_m_f_r":0.012,"f_c_f":167085,"f_c_f_r":0.002,"f_m_a_c_f":1169597,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150128711.856,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.2603,"managerCagr":0.1039,"managerTotalProfit":0.2331,"indexYearStartProfit":0.0673,"indexCagr":0.0676,"indexTotalProfit":0.1488},{"_id":"6a35573437757c41c37e27b1","stockId":3000000001535,"source":"cn_info","declarationDate":"2022-07-04T16:00:00.000Z","appointmentDate":"2022-07-04T16:00:00.000Z","isEmployed":true,"managerId":7251823144180,"manager":{"_id":7251823144180,"name":"杨锐文","tickerId":251823144180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20297032","exchange":"fm","followedNum":77,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":1},"fund":{"_id":3000000001535,"stockCode":"001535","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":1535,"name":"景顺长城改革机遇灵活配置混合型证券投资基金","shortName":"景顺长城改革机遇混合(001535)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001535,"type":"f_as","f_m_f":1002512,"f_m_f_r":0.012,"f_c_f":167085,"f_c_f_r":0.002,"f_m_a_c_f":1169597,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150128711.856,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.2603,"managerCagr":0.1489,"managerTotalProfit":0.7311,"indexYearStartProfit":0.0673,"indexCagr":0.0246,"indexTotalProfit":0.1007}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.285},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.267},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.202},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.172},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.104},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.116},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.118},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.144},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.086},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.159},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.196},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.161},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.171},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.18},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.228},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.292},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.276},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.285},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.293},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.25},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.189},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.262},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.237},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.21},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.197},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.207},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.207},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.163},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.17},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.131},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.137},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.115},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.086},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.089},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.078},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.099},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.06},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.078},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.112},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.072},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.069},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.045},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.012},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.973},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.982},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.955},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.962},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.934},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.931},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.842},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.846},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.85},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.887},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.849},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.886},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.894},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.874},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.906},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.895},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.879},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.923},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.931},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.971},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.96},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.995},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.006},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.025},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.033},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.037},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.002},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.033},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.039},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.03},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.052},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.138},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.141},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.132},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.13},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.104},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.096},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.129},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.098},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.101},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.111},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.058},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.052},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.078},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.053},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.97},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.033},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.055},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.074},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.086},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.072},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.114},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.025},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":2.017},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.983},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.991},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.984},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.951},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.935},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.935},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.976},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.931},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.901},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.889},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.869},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.848},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.813},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.815},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.807},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.825},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.831},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.819},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.786},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.79},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.776},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.759},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.766},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.741},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.758},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.774},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.736},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.754},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.75},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.763},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.758},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.743},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.736},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.75},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.757},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.744},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.727},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.721},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.725},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.714},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.702},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.738},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.757},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.768},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.776},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.798},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.817},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.801},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.824},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.831},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.836},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.84},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.83},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.823},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.852},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.854},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.87},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.886},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.857},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.849},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.846},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.812},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.814},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.833},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.801},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.79},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.847},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.872},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.842},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.873},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.889},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.944},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.917},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.895},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.876},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.899},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.879},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.829},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.836},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.837},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.819},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.843},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.817},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.804},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.813},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.825},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.797},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.8},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.83},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.808},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.756},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.788},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.788},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.841},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.834},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.823},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.799},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.824},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.815},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.787},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.749},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.751},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.73},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.737},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.702},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.666},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.697},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.676},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.68},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.658},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.664},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.667},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.652},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.637},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.629},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.625},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.643},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.652},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.634},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.636},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.635},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.62},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.623},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.606},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.601},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.606},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.594},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.595},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.586},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.59},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.588},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.585},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.587},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.569},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.577},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.583},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.57},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.579},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.576},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.553},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.546},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.554},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.536},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.512},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.504},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.504},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.513},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.515},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.524},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.519},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.535},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.541},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.528},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.551},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.542},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.551},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.534},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.523},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.518},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.528},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.517},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.521},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.533},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.531},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.537},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.548},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.544},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.536},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.536},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.542},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.562},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.563},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.56},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.548},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.567},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.553},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.559},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.533},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.52},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.51},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.515},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.51},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.523},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.51},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.512},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.492},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.489},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.491},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.514},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.524},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.525},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.493},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.471},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.444},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.434},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.564},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.594},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.594},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.586},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.593},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.601},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.585},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.584},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.592},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.593},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.623},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.642},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.646},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.632},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.623},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.598},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.612},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.625},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.63},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.626},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.635},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.597},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.594},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.57},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.556},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.584},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.585},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.57},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.569},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.587},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.546},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.533},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.492},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.516},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.496},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.474},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.477},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.452},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.471},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.446},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.417},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.374},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.374},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.388},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.371},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.383},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.388},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.371},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.369},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.353},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.346},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.363},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.321},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.316},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.336},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.339},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.345},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.332},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.326},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.34},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.37},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.403},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.397},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.396},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.389},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.401},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.394},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.416},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.412},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.401},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.394},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.4},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.42},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.442},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.436},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.433},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.407},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.418},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.392},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.393},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.409},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.418},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.399},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.373},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.386},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.358},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.374},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.362},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.413},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.417},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.41},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.378},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.396},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.446},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.495},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.493},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.515},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.45},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.43},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.411},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.408},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.372},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.349},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.371},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.356},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.361},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.374},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.374},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.352},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.351},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.356},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.356},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.349},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.269},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.271},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.291},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.316},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.294},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.356},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.388},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.479},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.313},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.167},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.097},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.055},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.06},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.022},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.028},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.038},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.032},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.028},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.048},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.054},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.049},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.051},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.056},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.075},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.067},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.065},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.051},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.078},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.061},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.039},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.038},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.048},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.046},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.044},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.053},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.048},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.065},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.071},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.076},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.071},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.086},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.083},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.087},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.094},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.087},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.084},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.068},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.096},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.118},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.126},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.078},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.078},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.093},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.084},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.088},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.109},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.148},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.148},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.145},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.131},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.123},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.107},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.122},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.111},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.094},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.1},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.085},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.103},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.096},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.11},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.112},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.128},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.126},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.126},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.133},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.158},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.145},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001535,"lxr_nv_fc":1.158}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81}]}