window.pageData = {"fund":{"_id":3000000009580,"name":"招商双债增强债券型证券投资基金(LOF)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","lofFundFlag":1,"stockCode":"009580","tickerId":9580,"shortName":"招商双债增强债券D","exchange":"jj","inceptionDate":"2020-05-26T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsszzqzqxzqtzjj(lof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"刘万锋","stockType":"fund_manager","stockCode":"db20320708","exchange":"fm","tickerId":122306157160}],"hotMetrics":{"fss":{"stockId":3000000009580,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.11199999999999999,"f_ind_h_s_r":0.888,"f_h_a":1986,"f_h_s_a":40184,"f_ind_h_s_r_c_1y":0.14750000000000008,"f_ind_h_s_r_c_hy":0.1978000000000001,"f_ins_h_s_r_c_1y":-0.14750000000000002,"f_ins_h_s_r_c_hy":-0.19780000000000003,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009580,"type":"fpr","f_p_r_fys_ssc":7467,"f_p_r_fys_ssrp":0.37556924725421914,"f_p_r_m1_ssc":7566,"f_p_r_m1_ssrp":0.12888301387970919,"f_p_r_m3_ssc":7482,"f_p_r_m3_ssrp":0.25411041304638415,"f_p_r_m6_ssc":7253,"f_p_r_m6_ssrp":0.39837286265857696,"f_p_r_y1_ssc":6819,"f_p_r_y1_ssrp":0.5366676444705192,"f_p_r_y2_ssc":5866,"f_p_r_y2_ssrp":0.49650468883205456,"f_p_r_y3_ssc":4897,"f_p_r_y3_ssrp":0.29820261437908496,"f_cagr_p_r_fs_ssc":7262,"f_cagr_p_r_fs_ssrp":0.28536014323095993,"f_p_r_y5_ssc":3287,"f_p_r_y5_ssrp":0.2172854534388314},"fp":{"stockId":3000000009580,"type":"fp","f_p_r_fys":0.011108352984982917,"f_p_r_m1":0.010105393676379526,"f_p_r_m3":0.008479821738054838,"f_p_r_m6":0.013813701698713432,"f_p_r_y1":0.018694510441417567,"f_cagr_p_r_fs":0.03547643420476487,"f_p_r_d1":-0.0006289703754953635,"f_p_r_y2":0.05197572314049803,"f_p_r_y3":0.10761386811693097,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.20332348596750793},"ff":{"stockId":3000000009580,"type":"ff","f_m_f":22053966,"f_m_f_r":0.004,"f_c_f":5513491,"f_c_f_r":0.001,"f_m_a_c_f":27567457,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000009580,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.6293,"f_nv_cr":-0.0006746810598627917},"f_as":{"stockId":3000000009580,"type":"f_as","f_tas":70892186.08,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161716,"__csrcFundId":3328,"stockCode":"161716","shortName":"招商双债增强债券C","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":161716,"masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:45.265Z","status":"normal","inceptionDate":"2013-02-28T16:00:00.000Z","name":"招商双债增强债券型证券投资基金(LOF)","exchange":"sz","followedNum":148,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商双债增强（LOF）","memoNum":7,"pinyin":"zsszzqzqxzqtzjj(lof)","lofFundFlag":1},{"_id":3000000003297,"name":"招商双债增强债券型证券投资基金(LOF)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","lofFundFlag":1,"stockCode":"003297","tickerId":3297,"shortName":"招商双债增强债券E","__csrcFundId":3328,"lastUpdated":"2025-01-08T23:14:11.765Z","exchange":"jj","inceptionDate":"2019-03-07T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsszzqzqxzqtzjj(lof)"},{"_id":3000000019391,"name":"招商双债增强债券型证券投资基金(LOF)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","lofFundFlag":1,"stockCode":"019391","tickerId":19391,"shortName":"招商双债增强债券I","currency":"CNY","__csrcFundId":3328,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:37.378Z","inceptionDate":"2024-05-16T16:00:00.000Z","fundCollectionId":4000050210000,"pinyin":"zsszzqzqxzqtzjj(lof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":300483,"holdings":3834567,"marketCap":77074796,"netValueRatio":0.0127,"quarterlyChange":0.41748942172073344,"stock":{"stockCode":"300483","exchange":"sz","stockType":"company","tickerId":300483,"name":"首华燃气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":688019,"holdings":242121,"marketCap":60694892,"netValueRatio":0.01,"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":3000000161716,"stockId":603225,"holdings":2468947,"marketCap":41330172,"netValueRatio":0.0068,"quarterlyChange":-0.13977389516957872,"stock":{"stockCode":"603225","exchange":"sh","stockType":"company","tickerId":603225,"name":"新凤鸣"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":688002,"holdings":357796,"marketCap":36208955,"netValueRatio":0.006,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":600141,"holdings":948670,"marketCap":31666604,"netValueRatio":0.0052,"quarterlyChange":-0.0347021399652967,"stock":{"stockCode":"600141","exchange":"sh","stockType":"company","tickerId":600141,"name":"兴发集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":688388,"holdings":758801,"marketCap":31475065,"netValueRatio":0.0052,"quarterlyChange":0.012201073694484199,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":688372,"holdings":181846,"marketCap":23239918,"netValueRatio":0.0038,"quarterlyChange":0.1715097625813553,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":688106,"holdings":564470,"marketCap":14743956,"netValueRatio":0.0024,"quarterlyChange":0.33333333333333304,"stock":{"stockCode":"688106","tickerId":688106,"exchange":"sh","stockType":"company","name":"金宏气体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":582,"holdings":1356867,"marketCap":14640594,"netValueRatio":0.0024,"quarterlyChange":0.15031982942430533,"stock":{"stockCode":"000582","exchange":"sz","stockType":"company","tickerId":582,"name":"北部湾港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockId":300480,"holdings":449172,"marketCap":12118660,"netValueRatio":0.002,"quarterlyChange":0.6146020347097545,"stock":{"stockCode":"300480","exchange":"sz","stockType":"company","tickerId":300480,"name":"光力科技"}}],"bondHoldings":[{"_id":"69e8fc761398d79843004678","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockCode":"242400033","stockName":"24广发银行永续债02","holdings":4000000,"marketCap":409694487,"netValueRatio":0.0673,"lastUpdated":"2026-04-22T16:51:02.726Z"},{"_id":"69e8fc761398d79843004679","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockCode":"232580009","stockName":"25中信银行二级资本债01BC","holdings":2000000,"marketCap":203885282,"netValueRatio":0.0335,"lastUpdated":"2026-04-22T16:51:02.730Z"},{"_id":"69e8fc761398d7984300467a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockCode":"2120089","stockName":"21北京银行永续债01","holdings":1900000,"marketCap":196561871,"netValueRatio":0.0323,"lastUpdated":"2026-04-22T16:51:02.734Z"},{"_id":"69e8fc761398d7984300467b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockCode":"2120110","stockName":"21北京银行永续债02","holdings":1900000,"marketCap":195125044,"netValueRatio":0.0321,"lastUpdated":"2026-04-22T16:51:02.738Z"},{"_id":"69e8fc761398d7984300467c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000161716,"stockCode":"210208","stockName":"21国开08","holdings":1700000,"marketCap":173746706,"netValueRatio":0.0286,"lastUpdated":"2026-04-22T16:51:02.742Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":"69eb86d4268fdedf35265531","stockId":3000000009580,"source":"cn_info","declarationDate":"2020-05-24T16:00:00.000Z","appointmentDate":"2020-05-24T16:00:00.000Z","isEmployed":true,"managerId":7122306157160,"manager":{"_id":7122306157160,"name":"刘万锋","tickerId":122306157160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20320708","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000009580,"name":"招商双债增强债券型证券投资基金(LOF)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"009580","tickerId":9580,"shortName":"招商双债增强债券D","exchange":"jj","inceptionDate":"2020-05-26T16:00:00.000Z","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009580,"type":"f_as","f_m_f":22053966,"f_m_f_r":0.004,"f_c_f":5513491,"f_c_f_r":0.001,"f_m_a_c_f":27567457,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005,"f_tas":70892186.08,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":11,"managerYearStartProfit":0.0111,"managerCagr":0.0355,"managerTotalProfit":0.2287,"indexYearStartProfit":0.0301,"indexCagr":0.0371,"indexTotalProfit":0.2402}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6293},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6304},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6335},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6301},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6293},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6281},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6285},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6258},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.627},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6245},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6249},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6238},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6229},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6169},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6144},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6155},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6165},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6123},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6178},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6184},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6141},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6141},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.613},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6105},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.612},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6136},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6145},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6116},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6155},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6175},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.62},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6211},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6189},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6175},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6207},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6208},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6221},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6255},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6275},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6229},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6236},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6259},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6253},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6204},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6223},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6219},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6204},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6211},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6187},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6158},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6165},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6177},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6162},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6163},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6163},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6161},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.616},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6161},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6156},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6152},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.615},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6143},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6138},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6134},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.613},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6127},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6125},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6122},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6117},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6114},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6111},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6115},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.612},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6114},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6111},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6111},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6118},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6116},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6116},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6114},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.611},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.611},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6102},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6098},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.609},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6089},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6097},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6101},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6093},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.609},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6084},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6087},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6086},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.61},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6104},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6108},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6106},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6102},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6107},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6117},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6121},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6121},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6123},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6123},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6125},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6124},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6119},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6118},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6119},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6115},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6112},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.611},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6114},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.612},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6117},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6115},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6111},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.61},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6093},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6088},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6076},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6071},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6071},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6068},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6065},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.606},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.606},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6048},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6041},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6042},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6041},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6029},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6027},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6015},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6008},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6008},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6008},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6018},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6034},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6044},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6042},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.605},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6054},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6048},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6045},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.604},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6037},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6041},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6055},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6061},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.607},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6077},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6073},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6067},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6065},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6061},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.606},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6068},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6068},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6063},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6053},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6055},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.605},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6052},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6052},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6075},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.608},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6085},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6085},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6092},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.61},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6099},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6095},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6094},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6091},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6089},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6085},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6071},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6061},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6078},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6064},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6068},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6089},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.61},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6108},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6114},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6113},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.611},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6108},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6098},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6103},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6104},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6111},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6112},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6116},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6111},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6106},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6102},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6091},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6085},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6085},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6083},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6082},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6089},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6092},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6088},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6084},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.608},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6077},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.607},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6066},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6066},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6065},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6062},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6061},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6056},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6048},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6046},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6046},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6044},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6036},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6045},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6048},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6051},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6047},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6045},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6043},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6041},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6038},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6032},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6035},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6035},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6033},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6026},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6035},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6027},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6016},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6015},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6011},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6006},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5998},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5994},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5994},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5996},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6001},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5999},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6002},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6002},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6004},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6002},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6001},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5998},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5999},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.601},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5976},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5948},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5938},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5935},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5929},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5928},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5927},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5919},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.591},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5903},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5898},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.588},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5873},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5869},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5884},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5877},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5874},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5861},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5889},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5899},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5929},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5944},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.594},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5941},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5929},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5922},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5935},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5933},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5932},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5955},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5976},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5991},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5988},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5999},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6015},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6025},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6026},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6027},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6024},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6035},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6033},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6019},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6005},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5987},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5987},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5992},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5989},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5979},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5985},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5991},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6001},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5997},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5986},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6014},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6016},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6026},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6018},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.6009},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5975},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5953},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5951},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5931},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5923},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5933},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5944},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5939},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5916},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5916},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5931},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5937},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.591},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5886},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5882},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5876},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5838},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5823},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5824},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5819},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5801},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.58},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5769},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5755},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5743},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.574},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5734},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5725},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5719},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5711},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5712},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5708},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5711},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5711},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.571},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5713},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5703},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5694},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5689},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5679},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5677},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5672},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5667},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5656},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5648},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5647},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5647},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5653},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5656},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5656},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5669},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5681},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5681},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5683},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5674},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5674},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5664},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5637},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5613},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5582},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5599},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5621},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5657},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5696},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5703},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5691},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5696},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5694},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5693},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5693},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.568},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5673},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5671},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5666},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5664},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5659},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5658},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5654},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5648},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5644},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5633},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5631},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5629},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5622},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5638},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5644},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5646},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5646},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5651},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5652},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5647},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5646},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5651},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5638},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5631},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5653},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5662},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5671},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5667},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5671},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5665},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.566},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5653},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.565},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5645},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5636},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.563},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5623},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.562},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5613},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5603},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.56},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5601},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5598},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5596},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.559},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5585},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5582},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5581},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5574},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5582},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5587},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5586},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.558},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5575},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5584},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5582},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5578},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5571},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5568},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5563},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5559},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5559},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5555},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5552},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.555},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5546},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5544},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5543},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5537},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5535},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5531},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5527},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5524},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5518},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5518},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5515},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.551},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5506},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5502},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5502},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5497},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5494},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5494},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5489},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5491},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5491},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5491},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5484},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5479},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5479},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5484},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5479},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5467},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5458},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009580,"lxr_nv_fc":1.5447}],"priceMetricsList":[{"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}]}