window.pageData = {"fund":{"_id":3000000002496,"stockCode":"002496","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-05-16T16:00:00.000Z","setUpScale":210955000,"market":"a","tickerId":2496,"custody":"招商银行股份有限公司","name":"前海开源量化优选灵活配置混合型证券投资基金","shortName":"前海开源量化优选C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-07-02T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkylhyxlhpzhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"_id":7001217210990,"name":"陆琦","gender":"m","educationCode":"001002","resume":"陆琦先生：理学学士和工学硕士学位，中国国籍。曾任职穆迪信息咨询有限公司研发工程师，项目研发组组长，南方基金风险管理部，2015年10月加入前海开源基金，担任金融工程部总监，现任公司金融工程部执行总监。2021年1月7日至2022年8月8日担任前海开源沪港深景气行业精选灵活配置混合型证券投资基金基金经理。2021年1月14日起任前海开源强势共识100强等权重股票型证券投资基金基金经理。2021年2月23日起担任前海开源量化优选灵活配置混合型证券投资基金的基金经理。2021年2月23日起至2022年7月1日担任前海开源恒泽混合型证券投资基金基金经理。2021年4月22日起任前海开源嘉鑫灵活配置混合型证券投资基金基金经理。2021年6月1日起任前海开源沪港深汇鑫灵活配置混合型证券投资基金基金经理。2021年6月24日起担任前海开源鼎安债券型证券投资基金基金经理。2022年8月8日任前海开源裕和混合型证券投资基金基金经理。曾任前海开源弘泽债券型发起式证券投资基金基金经理。2021年2月23日至2022年8月18日任前海开源中国成长灵活配置混合型证券投资基金基金经理。2022年11月16日担任前海开源泽鑫灵活配置混合型证券投资基金基金经理。","tickerId":1217210990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20701331","exchange":"fm","cnInfoCode":"db20701331","lastUpdated":"2024-05-16T10:30:26.428Z","followedNum":0,"currency":"CNY","workingDate":"2021-01-06T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"lq","appointmentDate":"2021-02-22T16:00:00.000Z"},{"_id":7121712224950,"name":"林巧亮","gender":"m","educationCode":"001002","resume":"林巧亮先生：中国国籍，硕士研究生，2018年6月至2020年6月，任长城证券股份有限公司投资经理助理。2020年6月加盟前海开源基金管理有限公司，现任公司基金经理。2022年8月18日任前海开源量化优选灵活配置混合型证券投资基金基金经理。2023年4月18日担任前海开源睿远稳健增利混合型证券投资基金基金经理。","tickerId":121712224950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20880223","exchange":"fm","cnInfoCode":"db20880223","lastUpdated":"2025-08-22T14:31:04.797Z","followedNum":0,"currency":"CNY","workingDate":"2022-08-17T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"company","pinyin":"lql","appointmentDate":"2022-08-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000002496,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2708,"f_ind_h_s_r":0.7292000000000001,"f_h_a":2672,"f_h_s_a":8921,"f_ind_h_s_r_c_1y":-0.27079999999999993,"f_ind_h_s_r_c_hy":0.005700000000000149,"f_ins_h_s_r_c_1y":0.2708,"f_ins_h_s_r_c_hy":-0.005699999999999983,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002496,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.26994341506712527,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.5141643059490085,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.2706741946197277,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.2691386195094124,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.3103117505995204,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.390139751552795,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.2652319325287189,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.7458432304038005,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.4213476970429812},"fp":{"stockId":3000000002496,"type":"fp","f_p_r_fys":0.02154626108998725,"f_p_r_m1":-0.0484061393152303,"f_p_r_m3":0.02154626108998725,"f_p_r_m6":0.028717294192724285,"f_p_r_y1":0.29063250600480184,"f_p_r_y3":0.23999999999999844,"f_p_r_y5":-0.14209686003193245,"f_cagr_p_r_fs":0.056084968918627354,"f_p_r_d1":0.005542359461599533,"f_p_r_y2":0.3534844668345911,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000002496,"type":"ff","f_m_f":288028,"f_m_f_r":0.012,"f_c_f":48004,"f_c_f_r":0.002,"f_m_a_c_f":336032,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002496,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.612,"f_nv_cr":-0.010435850214855713},"f_as":{"stockId":3000000002496,"type":"f_as","f_tas":27717775.14,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002495,"stockCode":"002495","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-05-16T16:00:00.000Z","setUpScale":210955000,"market":"a","tickerId":2495,"custody":"招商银行股份有限公司","name":"前海开源量化优选灵活配置混合型证券投资基金","shortName":"前海开源量化优选A","fundSecondLevel":"hybrid","__csrcFundId":1852,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:39.415Z","masterFundFlag":1,"inceptionDate":"2017-07-02T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源量化优选","pinyin":"qhkylhyxlhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":603331,"holdings":51800,"marketCap":738150,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.28842676311030746,"stock":{"stockCode":"603331","exchange":"sh","stockType":"company","tickerId":603331,"name":"百达精工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":600966,"holdings":98300,"marketCap":671389,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.377016129032258,"stock":{"stockCode":"600966","exchange":"sh","stockType":"company","tickerId":600966,"name":"博汇纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":601339,"holdings":112600,"marketCap":651954,"netValueRatio":0.0102,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07620817843866101,"stock":{"stockCode":"601339","exchange":"sh","stockType":"company","tickerId":601339,"name":"百隆东方"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":2367,"holdings":79600,"marketCap":641576,"netValueRatio":0.01,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21752265861027253,"stock":{"stockCode":"002367","exchange":"sz","stockType":"company","tickerId":2367,"name":"康力电梯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":300567,"holdings":7000,"marketCap":638400,"netValueRatio":0.01,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1614875191034142,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":603700,"holdings":46700,"marketCap":634653,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14201680672268857,"stock":{"stockCode":"603700","exchange":"sh","stockType":"company","tickerId":603700,"name":"宁水集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":600888,"holdings":77400,"marketCap":633906,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.02760351317440457,"stock":{"stockCode":"600888","exchange":"sh","stockType":"company","tickerId":600888,"name":"新疆众和"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":601677,"holdings":42800,"marketCap":633012,"netValueRatio":0.0099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03341498625649364,"stock":{"stockCode":"601677","exchange":"sh","stockType":"company","tickerId":601677,"name":"明泰铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":600028,"holdings":101800,"marketCap":629124,"netValueRatio":0.0098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16824196597353458,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002495,"stockId":778,"holdings":150500,"marketCap":629090,"netValueRatio":0.0098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08571428571428541,"stock":{"stockCode":"000778","exchange":"sz","stockType":"company","tickerId":778,"name":"新兴铸管"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"陆琦","d":"本基金的基金经理、公司金融工程部负责人","wy":14,"md":"陆琦先生，南京大学硕士。2011年至2015年任南方基金管理股份有限公司风险管理部量化分析高级经理；2015年10月加盟前海开源基金管理有限公司，现任公司金融工程部负责人、基金经理。","ad":"2021-02-22T16:00:00.000Z"},{"name":"林巧亮","d":"本基金的基金经理","wy":7,"md":"林巧亮先生，吉林大学硕士。2018年6月至2020年6月任长城证券股份有限公司投资经理助理；2020年6月加盟前海开源基金管理有限公司，现任公司基金经理。","ad":"2022-08-17T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd0b25af41ca194a84c80","stockId":3000000002496,"source":"cn_info","declarationDate":"2021-02-24T16:00:00.000Z","appointmentDate":"2017-07-02T16:00:00.000Z","departureDate":"2021-02-22T16:00:00.000Z","isEmployed":false,"managerId":7000825175960,"manager":{"_id":7000825175960,"name":"黄玥","tickerId":825175960,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801455808","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000002496,"stockCode":"002496","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"exchange":"jj","tickerId":2496,"name":"前海开源量化优选灵活配置混合型证券投资基金","shortName":"前海开源量化优选C","fundSecondLevel":"hybrid","inceptionDate":"2017-07-02T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002496,"type":"f_as","f_m_f":288028,"f_m_f_r":0.012,"f_c_f":48004,"f_c_f_r":0.002,"f_m_a_c_f":336032,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":27717775.14,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.0215,"managerCagr":0.213,"managerTotalProfit":1.019,"indexYearStartProfit":-0.0409,"indexCagr":0.1236,"indexTotalProfit":0.5283},{"_id":"69cfd0b25af41ca194a84c81","stockId":3000000002496,"source":"cn_info","declarationDate":"2021-02-24T16:00:00.000Z","appointmentDate":"2021-02-22T16:00:00.000Z","isEmployed":true,"managerId":7001217210990,"manager":{"_id":7001217210990,"name":"陆琦","tickerId":1217210990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20701331","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002496,"stockCode":"002496","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"exchange":"jj","tickerId":2496,"name":"前海开源量化优选灵活配置混合型证券投资基金","shortName":"前海开源量化优选C","fundSecondLevel":"hybrid","inceptionDate":"2017-07-02T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002496,"type":"f_as","f_m_f":288028,"f_m_f_r":0.012,"f_c_f":48004,"f_c_f_r":0.002,"f_m_a_c_f":336032,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":27717775.14,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":1,"managerYearStartProfit":0.0215,"managerCagr":-0.0431,"managerTotalProfit":-0.2016,"indexYearStartProfit":-0.0409,"indexCagr":-0.0437,"indexTotalProfit":-0.2041},{"_id":"69cfd0b25af41ca194a84c82","stockId":3000000002496,"source":"cn_info","declarationDate":"2022-08-19T16:00:00.000Z","appointmentDate":"2022-08-17T16:00:00.000Z","isEmployed":true,"managerId":7121712224950,"manager":{"_id":7121712224950,"name":"林巧亮","tickerId":121712224950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20880223","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000002496,"stockCode":"002496","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"exchange":"jj","tickerId":2496,"name":"前海开源量化优选灵活配置混合型证券投资基金","shortName":"前海开源量化优选C","fundSecondLevel":"hybrid","inceptionDate":"2017-07-02T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000002496,"type":"f_as","f_m_f":288028,"f_m_f_r":0.012,"f_c_f":48004,"f_c_f_r":0.002,"f_m_a_c_f":336032,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":27717775.14,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.0215,"managerCagr":0.0392,"managerTotalProfit":0.1498,"indexYearStartProfit":-0.0409,"indexCagr":0.0168,"indexTotalProfit":0.0624}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.612},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.629},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.654},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.617},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.648},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.639},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.612},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.637},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.601},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.546},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.632},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.669},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.712},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.692},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.732},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.737},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.744},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.757},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.766},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.729},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.744},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.702},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.68},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.694},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.737},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.759},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.749},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.739},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.728},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.701},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.709},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.718},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.716},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.72},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.698},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.686},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.704},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.696},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.663},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.718},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.712},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.721},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.721},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.722},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.735},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.715},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.702},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.69},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.679},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.655},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.66},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.66},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.647},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.659},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.641},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.629},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.629},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.62},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.597},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.578},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.583},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.586},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.589},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.592},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.582},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.577},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.583},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.586},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.568},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.546},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.542},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.555},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.546},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.554},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.57},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.575},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.591},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.597},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.589},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.6},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.597},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.593},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.583},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.578},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.572},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.573},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.565},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.563},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.61},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.609},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.618},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.64},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.647},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.649},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.643},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.643},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.633},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.622},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.61},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.603},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.591},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.588},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.575},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.57},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.58},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.581},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.582},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.574},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.583},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.569},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.568},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.549},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.538},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.554},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.562},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.553},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.56},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.572},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.575},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.567},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.56},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.545},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.547},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.548},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.527},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.529},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.534},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.529},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.543},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.534},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.529},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.532},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.537},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.514},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.521},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.531},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.512},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.483},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.493},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.505},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.524},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.523},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.52},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.522},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.553},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.548},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.54},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.545},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.545},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.536},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.518},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.509},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.506},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.545},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.555},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.56},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.541},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.526},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.526},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.523},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.509},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.493},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.467},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.488},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.492},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.497},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.488},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.481},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.474},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.48},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.475},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.453},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.442},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.443},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.44},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.45},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.437},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.446},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.447},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.439},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.431},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.419},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.428},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.426},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.431},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.426},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.409},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.403},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.405},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.394},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.364},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.347},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.356},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.372},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.371},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.374},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.352},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.37},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.366},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.358},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.374},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.361},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.356},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.345},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.334},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.329},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.35},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.321},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.327},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.332},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.316},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.33},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.344},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.358},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.339},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.33},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.319},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.325},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.333},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.34},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.322},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.342},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.32},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.314},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.281},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.263},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.242},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.25},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.245},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.254},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.24},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.24},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.218},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.216},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.208},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.227},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.215},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.204},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.171},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.162},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.145},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.249},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.256},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.252},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.236},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.245},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.255},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.253},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.248},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.242},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.282},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.3},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.302},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.303},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.293},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.284},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.265},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.279},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.278},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.27},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.263},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.268},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.248},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.245},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.227},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.215},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.245},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.248},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.236},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.24},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.238},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.233},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.225},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.209},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.228},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.224},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.219},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.233},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.224},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.223},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.209},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.203},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.183},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.175},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.176},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.161},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.156},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.162},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.165},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.158},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.156},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.148},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.152},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.116},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.117},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.139},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.144},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.146},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.133},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.132},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.164},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.181},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.199},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.207},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.192},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.191},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.203},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.19},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.23},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.224},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.227},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.23},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.272},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.265},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.284},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.266},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.255},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.252},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.25},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.233},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.23},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.245},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.243},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.236},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.229},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.231},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.217},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.215},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.215},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.245},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.247},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.246},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.243},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.235},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.24},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.255},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.252},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.258},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.263},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.273},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.246},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.252},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.236},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.226},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.218},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.225},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.234},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.247},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.244},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.243},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.253},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.247},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.239},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.239},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.22},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.235},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.232},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.257},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.233},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.259},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.237},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.319},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.256},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.156},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.111},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.068},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.056},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.014},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.017},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.02},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.01},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.017},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.026},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.032},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.031},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.033},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.044},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.057},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.054},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.06},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.057},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.072},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.059},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.054},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.058},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.065},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.064},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.06},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.07},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.077},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.091},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.091},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.096},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.091},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.103},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.101},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.103},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.109},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.107},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.109},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.104},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.123},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.136},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.139},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.11},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.111},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.11},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.104},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.107},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.115},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.135},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.141},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.135},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.131},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.138},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.134},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.136},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.138},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.123},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.13},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.114},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.118},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.119},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.128},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.134},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.14},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.135},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.135},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.12},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.125},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.11},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.12},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.138},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.138},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.147},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.149},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.146},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.149},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.149},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.155},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.155},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.161},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.159},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.163},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.172},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.167},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.171},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.172},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.179},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.178},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.186},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.175},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.18},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.191},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.195},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.2},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.193},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.183},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.184},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.187},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.19},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.191},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.191},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.18},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.186},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.184},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.17},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.166},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.156},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.145},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.142},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.131},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.143},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.151},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.152},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.15},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.119},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.161},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.175},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.174},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.171},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.184},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000002496,"lxr_nv_fc":1.178}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}