window.pageData = {"fund":{"_id":3000000003862,"stockCode":"003862","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-29T16:00:00.000Z","setUpScale":500012000,"market":"a","tickerId":3862,"custody":"上海浦东发展银行股份有限公司","name":"招商兴福灵活配置混合型证券投资基金","shortName":"招商兴福混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2016-12-05T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsxflhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"张韵","stockType":"fund_manager","stockCode":"8801401866","exchange":"fm","tickerId":2625150180},{"name":"蔡振","stockType":"fund_manager","stockCode":"db20812820","exchange":"fm","tickerId":326214300}],"hotMetrics":{"fss":{"stockId":3000000003862,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1630,"f_h_s_a":15570,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003862,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4272696966329592,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.5555555555555556,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.7443043574430436,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.27883078328385474,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.5350456072971675,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.6023316062176166,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.47262456546929316,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.3118430273300631,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.5028521281263713},"fp":{"stockId":3000000003862,"type":"fp","f_p_r_fys":0.05919566199728865,"f_p_r_m1":0.02981233917027537,"f_p_r_m3":-0.04354415622267571,"f_p_r_m6":0.11301044634377999,"f_p_r_y1":0.24086818422445777,"f_p_r_y3":0.1912298533468857,"f_p_r_y5":0.2289716126132877,"f_cagr_p_r_fs":0.054124214673030524,"f_p_r_d1":-0.0012700784460216719,"f_p_r_y2":0.2351701294790729,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000003862,"type":"ff","f_m_f":177208,"f_m_f_r":0.006,"f_c_f":59069,"f_c_f_r":0.002,"f_m_a_c_f":236277,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000003862,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.6408,"f_nv_cr":-0.005696279238880053},"f_as":{"stockId":3000000003862,"type":"f_as","f_tas":31543326.671,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003861,"stockCode":"003861","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-29T16:00:00.000Z","setUpScale":500012000,"market":"a","tickerId":3861,"custody":"上海浦东发展银行股份有限公司","name":"招商兴福灵活配置混合型证券投资基金","shortName":"招商兴福混合A","fundSecondLevel":"hybrid","__csrcFundId":1108,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:56.333Z","masterFundFlag":1,"inceptionDate":"2016-12-05T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商兴福混合","pinyin":"zsxflhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":600489,"holdings":49700,"marketCap":1327487,"netValueRatio":0.027,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":2850,"holdings":6300,"marketCap":1127700,"netValueRatio":0.0229,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":300750,"holdings":2800,"marketCap":1124760,"netValueRatio":0.0229,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":605117,"holdings":8200,"marketCap":1077972,"netValueRatio":0.0219,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":600938,"holdings":23900,"marketCap":956000,"netValueRatio":0.0194,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":688256,"holdings":965,"marketCap":948595,"netValueRatio":0.0193,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":300274,"holdings":6100,"marketCap":919636,"netValueRatio":0.0187,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":975,"holdings":27800,"marketCap":825104,"netValueRatio":0.0168,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":688019,"holdings":3079,"marketCap":771843,"netValueRatio":0.0157,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockId":1280,"holdings":9400,"marketCap":758674,"netValueRatio":0.0154,"quarterlyChange":0.3248522652659216,"stock":{"name":"中国铀业","exchange":"sz","stockType":"company","stockCode":"001280","tickerId":1280}}],"bondHoldings":[{"_id":"69e8f91c1398d7984300013b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockCode":"113042","stockName":"上银转债","holdings":30540,"marketCap":3776229,"netValueRatio":0.0768,"lastUpdated":"2026-04-22T16:36:44.417Z"},{"_id":"69e8f91c1398d7984300013c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockCode":"113053","stockName":"隆22转债","holdings":22300,"marketCap":2898366,"netValueRatio":0.0589,"lastUpdated":"2026-04-22T16:36:44.421Z"},{"_id":"69e8f91c1398d7984300013d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockCode":"019792","stockName":"25国债19","holdings":25000,"marketCap":2518879,"netValueRatio":0.0512,"lastUpdated":"2026-04-22T16:36:44.425Z"},{"_id":"69e8f91c1398d7984300013e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockCode":"113052","stockName":"兴业转债","holdings":17000,"marketCap":2034881,"netValueRatio":0.0414,"lastUpdated":"2026-04-22T16:36:44.428Z"},{"_id":"69e8f91c1398d7984300013f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003861,"stockCode":"123107","stockName":"温氏转债","holdings":10920,"marketCap":1365034,"netValueRatio":0.0278,"lastUpdated":"2026-04-22T16:36:44.432Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef7ea96fa125567f63a973","stockId":3000000003862,"source":"cn_info","declarationDate":"2017-07-27T16:00:00.000Z","appointmentDate":"2016-12-05T16:00:00.000Z","isEmployed":true,"managerId":7002625150180,"manager":{"_id":7002625150180,"name":"张韵","tickerId":2625150180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801401866","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000003862,"stockCode":"003862","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":3862,"name":"招商兴福灵活配置混合型证券投资基金","shortName":"招商兴福混合C","fundSecondLevel":"hybrid","inceptionDate":"2016-12-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000003862,"type":"f_as","f_m_f":177208,"f_m_f_r":0.006,"f_c_f":59069,"f_c_f_r":0.002,"f_m_a_c_f":236277,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":31543326.671,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":9,"employedMonths":4,"managerYearStartProfit":0.0592,"managerCagr":0.0541,"managerTotalProfit":0.6408,"indexYearStartProfit":0.0277,"indexCagr":0.0345,"indexTotalProfit":0.3755},{"_id":"69ef7ea96fa125567f63a974","stockId":3000000003862,"source":"cn_info","declarationDate":"2017-07-27T16:00:00.000Z","appointmentDate":"2017-01-13T16:00:00.000Z","departureDate":"2017-07-27T16:00:00.000Z","isEmployed":false,"managerId":7000404130200,"manager":{"_id":7000404130200,"name":"邓栋","tickerId":404130200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20173311","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000003862,"stockCode":"003862","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":3862,"name":"招商兴福灵活配置混合型证券投资基金","shortName":"招商兴福混合C","fundSecondLevel":"hybrid","inceptionDate":"2016-12-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000003862,"type":"f_as","f_m_f":177208,"f_m_f_r":0.006,"f_c_f":59069,"f_c_f_r":0.002,"f_m_a_c_f":236277,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":31543326.671,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.0592,"managerCagr":0.0266,"managerTotalProfit":0.0266,"indexYearStartProfit":0.0277,"indexCagr":0.1212,"indexTotalProfit":0.1212},{"_id":"69ef7ea96fa125567f63a975","stockId":3000000003862,"source":"cn_info","declarationDate":"2024-05-20T16:00:00.000Z","appointmentDate":"2024-05-20T16:00:00.000Z","isEmployed":true,"managerId":7000326214300,"manager":{"_id":7000326214300,"name":"蔡振","tickerId":326214300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812820","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000003862,"stockCode":"003862","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":3862,"name":"招商兴福灵活配置混合型证券投资基金","shortName":"招商兴福混合C","fundSecondLevel":"hybrid","inceptionDate":"2016-12-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000003862,"type":"f_as","f_m_f":177208,"f_m_f_r":0.006,"f_c_f":59069,"f_c_f_r":0.002,"f_m_a_c_f":236277,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":31543326.671,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.0592,"managerCagr":0.1127,"managerTotalProfit":0.2296,"indexYearStartProfit":0.0277,"indexCagr":0.1425,"indexTotalProfit":0.2943}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6408},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6502},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6497},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6509},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6608},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6578},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6506},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6502},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6405},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6239},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6406},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6245},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6153},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6119},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5768},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.571},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5735},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5866},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5794},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5956},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5933},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5924},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5975},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5865},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5834},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5927},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5876},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5969},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6025},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6221},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6365},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6448},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6447},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6233},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6207},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6274},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6342},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6329},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6308},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6858},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6907},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6861},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.687},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6741},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6666},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6871},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.666},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6586},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6605},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.635},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6301},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6539},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6541},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6192},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6812},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.7067},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.7155},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6918},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.7087},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6913},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6608},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6568},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6341},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6329},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6301},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6363},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6332},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6148},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6156},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.6007},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.58},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5935},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5871},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5685},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5491},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5515},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5439},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5561},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5403},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5451},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5374},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5347},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5103},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4977},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5071},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4725},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5001},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.505},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4749},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4913},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4799},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4978},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4927},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4687},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4651},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4622},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4733},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4628},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4519},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4564},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.451},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4295},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4277},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4638},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4652},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4754},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4802},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4877},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4737},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4738},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4768},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4749},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4721},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4647},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4605},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4704},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4777},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5026},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.5044},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4742},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4819},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4583},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4433},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4389},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4441},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4357},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4352},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4505},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4584},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.456},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4685},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4659},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4856},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.461},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4483},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4316},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.431},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4278},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4101},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4149},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4099},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4132},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4304},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4275},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4283},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4254},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4264},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4165},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4197},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4267},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.393},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.417},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4261},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4382},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4307},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4273},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4104},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4292},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4291},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.4107},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3855},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3865},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3765},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3801},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3776},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3674},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3763},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3709},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3719},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3707},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3736},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.373},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3696},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3633},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3517},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3531},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3649},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3645},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3655},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3697},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3676},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3586},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3585},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3561},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.351},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3478},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3453},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.345},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3463},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3481},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3474},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.345},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3474},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3456},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3448},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3442},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3435},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3447},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3384},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3389},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3418},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3421},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3353},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3334},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3291},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3325},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3317},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3328},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3323},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3351},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3331},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3313},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3329},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3308},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.33},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3305},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3284},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3233},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3237},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3227},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3222},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3249},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3261},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3291},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3302},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3277},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3255},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.326},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3276},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3319},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.332},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3292},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3288},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3303},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3287},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3279},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3245},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3235},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3223},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.322},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3222},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3258},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3235},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3207},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3252},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3249},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3247},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3204},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3178},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3133},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.309},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3018},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.33},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3326},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.331},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3301},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3311},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3324},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.333},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3322},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3345},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3318},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.338},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3382},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3402},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3376},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3382},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.332},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3351},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3337},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3368},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3385},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3427},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3381},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3364},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3313},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3337},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3453},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3463},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.343},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3467},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.347},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3437},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3426},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3388},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3458},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3468},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3463},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3513},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3485},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3507},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3519},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3499},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3444},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3458},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3459},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3416},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3432},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.344},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3424},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.342},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3405},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3398},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3403},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3332},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3367},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3401},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3401},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.34},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3344},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3347},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3388},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3444},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3498},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3486},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3499},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3469},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3482},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3428},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3448},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3448},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3457},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3436},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3468},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.35},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3579},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3548},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3504},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3476},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.349},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3462},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.345},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3463},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3445},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3396},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3362},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3386},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3314},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3323},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3328},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3422},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3418},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3412},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3381},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3403},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3467},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3551},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3539},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3589},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3525},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.354},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3445},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.348},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3407},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3332},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3304},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3311},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3352},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3395},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.338},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3385},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3469},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3467},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3424},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3398},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3244},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.329},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3269},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3372},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3263},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3358},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3267},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3581},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3451},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3192},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3146},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3024},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2981},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2868},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2833},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2828},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.281},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2778},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2769},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2773},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2784},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2782},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2834},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.286},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2868},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2896},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2912},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2937},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2956},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2989},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3021},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3028},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.304},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3016},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3002},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2995},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.304},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2974},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2982},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2966},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2984},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2965},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2979},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2986},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3002},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.2975},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3001},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3055},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3078},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.306},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3022},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3065},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3057},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3042},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3094},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3096},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3144},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3171},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3183},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3151},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3221},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3219},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3186},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3217},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.32},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3251},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3223},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3235},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3227},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3227},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3269},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3275},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3228},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.323},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3151},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3175},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3148},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3148},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3199},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3214},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.322},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3257},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3249},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3266},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3275},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.33},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.328},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3339},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3333},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3307},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3332},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3298},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3306},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.331},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3361},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3339},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3333},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3276},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3278},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3318},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3344},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3386},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3329},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3326},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3375},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3395},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3392},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3401},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3386},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3357},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3341},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3325},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.3269},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003862,"lxr_nv_fc":1.324}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}