window.pageData = {"fund":{"_id":3000000009218,"name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-06T16:00:00.000Z","fundStatus":"normal","stockCode":"009218","tickerId":9218,"shortName":"博时荣丰回报灵活配置混合C","exchange":"jj","closedEnd":null,"followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-05-06T16:00:00.000Z","setUpAssetScale":16189173.44,"setUpShares":16189173.44,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsrfhblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"陈伟","stockType":"fund_manager","stockCode":"8801621939","exchange":"fm","tickerId":323195180}],"hotMetrics":{"fss":{"stockId":3000000009218,"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":696,"f_h_s_a":11252,"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":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009218,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.050623052959501556,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.22518133593157952,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.07088857236770023,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.06915676287492926,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.022879731672256827,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.037123269952140735,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.042482718894009217,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.2263863165922214,"f_p_r_y5_ssc":4353,"f_p_r_y5_ssrp":0.09972426470588236},"fp":{"stockId":3000000009218,"type":"fp","f_p_r_fys":0.4817073170731696,"f_p_r_m1":0.07298701298701271,"f_p_r_m3":0.32548289802990427,"f_p_r_m6":0.6288147622427238,"f_p_r_y1":1.7152622584461654,"f_cagr_p_r_fs":0.12756633760744251,"f_p_r_d1":-0.019250720461095105,"f_p_r_y3":1.3310010156867191,"f_p_r_y2":1.8608033240997237,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":0.7577227470002577},"ff":{"stockId":3000000009218,"type":"ff","f_m_f":972300,"f_m_f_r":0.012,"f_c_f":162050,"f_c_f_r":0.002,"f_m_a_c_f":1134350,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009218,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.0655,"f_nv_cr":0.033370022013208045},"f_as":{"stockId":3000000009218,"type":"f_as","f_tas":11980170.795599999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009217,"__csrcFundId":7393,"stockCode":"009217","name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9217,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:41:24.197Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-06T16:00:00.000Z","shortName":"博时荣丰回报灵活配置混合(009217)","followedNum":2,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时荣丰回报灵活配置混合","setUpDate":"2020-05-06T16:00:00.000Z","setUpAssetScale":296947201.91,"setUpShares":296947201.91,"pinyin":"bsrfhblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":300308,"holdings":15900,"marketCap":9053619,"netValueRatio":0.0927,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":300502,"holdings":18600,"marketCap":8236824,"netValueRatio":0.0843,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":688498,"holdings":7066,"marketCap":7104439,"netValueRatio":0.0727,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":2384,"holdings":61000,"marketCap":6301300,"netValueRatio":0.0645,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":2353,"holdings":51100,"marketCap":4946480,"netValueRatio":0.0506,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":1000000000006869,"holdings":26000,"marketCap":4201076,"netValueRatio":0.043,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":300394,"holdings":12700,"marketCap":3830320,"netValueRatio":0.0392,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":688521,"holdings":15383,"marketCap":3111980,"netValueRatio":0.0319,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":2980,"holdings":69000,"marketCap":2904900,"netValueRatio":0.0297,"quarterlyChange":0.9981015662078805,"stock":{"stockCode":"002980","tickerId":2980,"exchange":"sz","stockType":"company","name":"华盛昌"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockId":2281,"holdings":33800,"marketCap":2849340,"netValueRatio":0.0292,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}}],"bondHoldings":[{"_id":"69e8f9ec1398d7984300172f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009217,"stockCode":"019792","stockName":"25国债19","holdings":9000,"marketCap":906796,"netValueRatio":0.0093,"lastUpdated":"2026-04-22T16:40:12.031Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48540,"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":245,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a106ba06d54e50b0e948177","stockId":3000000009218,"source":"cn_info","declarationDate":"2021-09-08T16:00:00.000Z","appointmentDate":"2020-05-06T16:00:00.000Z","departureDate":"2021-09-06T16:00:00.000Z","isEmployed":false,"managerId":7230619080100,"manager":{"_id":7230619080100,"name":"吴丰树","tickerId":230619080100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801326900","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000009218,"name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-06T16:00:00.000Z","stockCode":"009218","tickerId":9218,"shortName":"博时荣丰回报灵活配置混合C","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009218,"type":"f_as","f_m_f":972300,"f_m_f_r":0.012,"f_c_f":162050,"f_c_f_r":0.002,"f_m_a_c_f":1134350,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11980170.795599999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.4817,"managerCagr":0.1188,"managerTotalProfit":0.1601,"indexYearStartProfit":0.0465,"indexCagr":0.1723,"indexTotalProfit":0.2339},{"_id":"6a106ba06d54e50b0e948178","stockId":3000000009218,"source":"cn_info","declarationDate":"2026-04-13T16:00:00.000Z","appointmentDate":"2026-04-13T16:00:00.000Z","isEmployed":true,"managerId":7000323195180,"manager":{"_id":7000323195180,"name":"陈伟","tickerId":323195180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801621939","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009218,"name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-06T16:00:00.000Z","stockCode":"009218","tickerId":9218,"shortName":"博时荣丰回报灵活配置混合C","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009218,"type":"f_as","f_m_f":972300,"f_m_f_r":0.012,"f_c_f":162050,"f_c_f_r":0.002,"f_m_a_c_f":1134350,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11980170.795599999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.4817,"managerCagr":0.192,"managerTotalProfit":0.192,"indexYearStartProfit":0.0465,"indexCagr":0.0306,"indexTotalProfit":0.0306},{"_id":"6a106ba06d54e50b0e948179","stockId":3000000009218,"source":"cn_info","declarationDate":"2026-04-13T16:00:00.000Z","appointmentDate":"2021-09-06T16:00:00.000Z","departureDate":"2026-04-13T16:00:00.000Z","isEmployed":false,"managerId":7081003212170,"manager":{"_id":7081003212170,"name":"黄继晨","tickerId":81003212170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20775557","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000009218,"name":"博时荣丰回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-05-06T16:00:00.000Z","stockCode":"009218","tickerId":9218,"shortName":"博时荣丰回报灵活配置混合C","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009218,"type":"f_as","f_m_f":972300,"f_m_f_r":0.012,"f_c_f":162050,"f_c_f_r":0.002,"f_m_a_c_f":1134350,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11980170.795599999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.4817,"managerCagr":0.0848,"managerTotalProfit":0.4537,"indexYearStartProfit":0.0465,"indexCagr":-0.0139,"indexTotalProfit":-0.0623}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0655},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.9988},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0761},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0602},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0445},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0358},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0826},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.1153},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.0835},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.045},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.9969},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":2.005},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.9254},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8829},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8601},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8439},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8706},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8536},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8941},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.925},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8464},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8291},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.8435},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.7724},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.7184},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.7328},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.7096},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.7103},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6776},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6345},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5192},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5257},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4759},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4971},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4301},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4815},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4735},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4843},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5183},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4701},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.439},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5103},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5056},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5229},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4704},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5234},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5219},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5538},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5878},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6266},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5727},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6199},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6257},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5924},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6011},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6658},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6578},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6558},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6043},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.6112},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5583},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5947},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5177},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5291},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5426},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4703},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4776},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5418},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5511},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4621},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5379},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5074},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5571},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5427},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5028},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5161},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.5},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4886},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4535},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4806},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4709},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4505},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4526},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4264},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4704},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4362},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4255},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4473},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4152},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4154},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.394},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4183},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4238},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4329},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4419},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4527},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4281},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4178},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3464},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3491},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3783},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3187},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3645},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3963},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.36},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3929},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3806},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3665},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3271},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.309},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.297},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3033},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3199},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3193},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3003},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.322},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2999},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2611},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2681},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3512},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3468},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3384},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3581},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3365},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3807},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3582},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3686},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4006},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4112},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.431},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3817},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3531},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3757},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3493},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4142},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.449},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4203},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.4194},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3567},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2702},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.285},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3041},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2374},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2228},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2809},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2809},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2511},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3173},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3287},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3747},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3713},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3687},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3337},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3728},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3681},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.359},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3613},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.324},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3412},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3466},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3197},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3014},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3048},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3028},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2192},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1886},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1947},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2465},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1837},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2885},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2711},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.3202},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.2711},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.278},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1865},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1611},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1835},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.1222},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.0735},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.0848},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.0724},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.0541},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.0213},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.003},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":1.0207},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.968},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9413},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9307},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9452},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9488},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9462},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9425},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9412},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9656},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9622},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9747},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9369},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9132},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9162},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9137},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9172},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9158},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9153},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.9183},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8859},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8922},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8539},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8518},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8575},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8634},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8606},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8319},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8385},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8373},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8297},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8436},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8407},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8271},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8214},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8238},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8154},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8094},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8081},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8156},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8315},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8175},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8273},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8117},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8134},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8036},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8036},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8014},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7868},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7876},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7875},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7707},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7534},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7639},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7548},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7545},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7538},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.754},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7607},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7626},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7633},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7581},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7575},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7555},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.763},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7611},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7646},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7597},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7654},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7682},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7765},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7652},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.753},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7461},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7419},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7462},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7481},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7445},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7399},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7345},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7431},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7353},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7384},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7445},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7389},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7208},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7068},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6923},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6978},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7625},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7795},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7822},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7814},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7892},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.797},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7986},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7918},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8129},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8053},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8327},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.844},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8523},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8412},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8369},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8224},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8459},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8522},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8508},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8675},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8665},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8447},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8211},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8113},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8275},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8752},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8902},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8764},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.878},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8922},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8538},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.857},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8262},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8289},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8142},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8112},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8436},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8209},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8194},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.818},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8097},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.776},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7908},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8203},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7998},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8187},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8046},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7815},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7712},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7564},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7683},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7728},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7495},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7586},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7701},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7698},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7676},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7472},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7499},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7582},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7788},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8005},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8056},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8187},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7919},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7931},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7906},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8117},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7922},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7719},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.758},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7664},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.777},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7778},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7802},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7656},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7631},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7581},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7595},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7528},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7634},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7696},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.763},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7492},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7561},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7361},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7528},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7558},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7754},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7738},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7669},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7548},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7701},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7939},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8186},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8131},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8337},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8115},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8037},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7986},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8004},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7758},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7627},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7881},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7811},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7764},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7862},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7905},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7821},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.792},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7938},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7975},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7849},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7293},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7233},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7405},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7585},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.746},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7671},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7768},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.8282},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7614},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7039},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6788},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6618},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6615},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6484},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6502},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6508},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6535},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6502},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6504},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6521},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6451},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6441},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6466},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6493},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6508},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6552},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.655},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6672},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6591},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6607},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6638},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6689},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6739},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6772},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6751},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6703},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6748},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.675},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6714},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6723},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.677},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6734},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6736},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6727},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6736},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.675},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6685},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6953},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7104},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7116},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7053},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7102},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7066},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7043},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7193},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7206},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7374},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7369},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7431},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7476},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7713},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7571},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7581},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7676},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7676},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.764},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7359},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7335},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7365},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7345},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7369},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7431},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7418},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7418},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7319},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.738},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7263},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7414},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7493},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7489},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7516},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7544},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.744},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7292},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7159},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7045},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7027},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7043},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7149},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7055},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7135},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7089},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.6987},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7051},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7109},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7127},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009218,"lxr_nv_fc":0.7181}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"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}]}