window.pageData = {"fund":{"_id":3000000014349,"name":"银华鑫锐灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","lofFundFlag":1,"stockCode":"014349","tickerId":14349,"shortName":"银华鑫锐灵活配置混合（LOF）C","currency":"CNY","inceptionDate":"2021-12-02T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhxrlhpzhhxzqtzjj(lof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"万鑫","stockType":"fund_manager","stockCode":"j101019688","exchange":"fm","tickerId":2324248640}],"hotMetrics":{"fss":{"stockId":3000000014349,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0121,"f_ind_h_s_r":0.9879000000000001,"f_h_a":3411,"f_h_s_a":2410,"f_ind_h_s_r_c_1y":0.5151000000000001,"f_ind_h_s_r_c_hy":-0.0003999999999998449,"f_ins_h_s_r_c_1y":-0.5151,"f_ins_h_s_r_c_hy":0.00040000000000000105,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014349,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.4064985994397759,"f_p_r_m1_ssc":9380,"f_p_r_m1_ssrp":0.2902228382556776,"f_p_r_m3_ssc":9189,"f_p_r_m3_ssrp":0.32303003918154116,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.5158305462653289,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.5517935361666864,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.5585782112151931,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.6710845090494514,"f_cagr_p_r_fs_ssc":9314,"f_cagr_p_r_fs_ssrp":0.7754751422742403},"fp":{"stockId":3000000014349,"type":"fp","f_p_r_fys":0.02697947214076235,"f_p_r_m1":-0.00567859170925622,"f_p_r_m3":-0.0005707762557080054,"f_p_r_m6":-0.032596685082873056,"f_p_r_y1":0.061855670103092786,"f_cagr_p_r_fs":-0.007720744577207284,"f_p_r_d1":-0.0006514657980455363,"f_p_r_y2":0.2837243401759548,"f_p_r_y3":0.08220024721879038,"last_data_date":"2026-07-23T16:00:00.000Z","f_i_d":"2021-12-02T16:00:00.000Z"},"ff":{"stockId":3000000014349,"type":"ff","f_m_f":13837801,"f_m_f_r":0.012,"f_c_f":2306300,"f_c_f_r":0.002,"f_m_a_c_f":16144101,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014349,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.751,"f_nv_cr":-0.018497757847533713},"f_as":{"stockId":3000000014349,"type":"f_as","f_tas":2886207.098,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161834,"stockCode":"161834","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-06-26T16:00:00.000Z","setUpScale":1621980000,"market":"a","tickerId":161834,"name":"银华鑫锐灵活配置混合型证券投资基金（LOF）","shortName":"银华鑫锐灵活配置混合（LOF）(161834)","fundSecondLevel":"hybrid","__csrcFundId":592,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.615Z","masterFundFlag":1,"inceptionDate":"2016-07-31T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","pinyin":"yhxrlhpzhhxzqtzjj(lof)","masterFundShortName":"银华鑫锐灵活配置混合（LOF）","lofFundFlag":1}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":601988,"holdings":530400,"marketCap":3033888,"netValueRatio":0.0271,"quarterlyChange":0.008818342151675429,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":300750,"holdings":6800,"marketCap":2672468,"netValueRatio":0.0239,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":688037,"holdings":5938,"marketCap":2607078,"netValueRatio":0.0233,"quarterlyChange":1.4914879128362282,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":600522,"holdings":41100,"marketCap":2493948,"netValueRatio":0.0223,"quarterlyChange":1.0931355639875813,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":601066,"holdings":84900,"marketCap":2468043,"netValueRatio":0.022,"quarterlyChange":0.34396671289875136,"stock":{"stockCode":"601066","exchange":"sh","stockType":"company","tickerId":601066,"name":"中信建投"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":2180,"holdings":139500,"marketCap":2282220,"netValueRatio":0.0204,"quarterlyChange":-0.02850356294536882,"stock":{"stockCode":"002180","exchange":"sz","stockType":"company","tickerId":2180,"name":"奔图科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":2001,"holdings":71500,"marketCap":2032030,"netValueRatio":0.0181,"quarterlyChange":-0.1893979155034431,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":600926,"holdings":131200,"marketCap":1895840,"netValueRatio":0.0169,"quarterlyChange":-0.11582048147897162,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":601766,"holdings":364100,"marketCap":1893320,"netValueRatio":0.0169,"quarterlyChange":-0.14754098360655699,"stock":{"stockCode":"601766","exchange":"sh","stockType":"company","tickerId":601766,"name":"中国中车"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockId":601318,"holdings":39200,"marketCap":1871408,"netValueRatio":0.0167,"quarterlyChange":-0.12410886972446189,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}],"bondHoldings":[{"_id":"6a5dd94484efc9493b46fea7","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockCode":"019839","stockName":"26国债10","holdings":57000,"marketCap":5709774,"netValueRatio":0.051,"lastUpdated":"2026-07-20T08:16:04.387Z"},{"_id":"6a5dd94484efc9493b46fea8","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockCode":"019831","stockName":"26国债05","holdings":46000,"marketCap":4636529,"netValueRatio":0.0414,"lastUpdated":"2026-07-20T08:16:04.393Z"},{"_id":"6a5dd94484efc9493b46fea9","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000161834,"stockCode":"019792","stockName":"25国债19","holdings":25550,"marketCap":2581807,"netValueRatio":0.023,"lastUpdated":"2026-07-20T08:16:04.400Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a6377a6bd2a263f615fc1c4","stockId":3000000014349,"source":"cn_info","declarationDate":"2025-02-13T16:00:00.000Z","appointmentDate":"2025-02-11T16:00:00.000Z","isEmployed":true,"managerId":7002324248640,"manager":{"_id":7002324248640,"name":"万鑫","tickerId":2324248640,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019688","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014349,"name":"银华鑫锐灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014349","tickerId":14349,"shortName":"银华鑫锐灵活配置混合（LOF）C","currency":"CNY","inceptionDate":"2021-12-02T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014349,"type":"f_as","f_m_f":13837801,"f_m_f_r":0.012,"f_c_f":2306300,"f_c_f_r":0.002,"f_m_a_c_f":16144101,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2886207.098,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.027,"managerCagr":0.0951,"managerTotalProfit":0.1407,"indexYearStartProfit":0.0042,"indexCagr":0.125,"indexTotalProfit":0.1861},{"_id":"6a6377a6bd2a263f615fc1c5","stockId":3000000014349,"source":"cn_info","declarationDate":"2025-04-01T16:00:00.000Z","appointmentDate":"2021-12-02T16:00:00.000Z","departureDate":"2025-03-30T16:00:00.000Z","isEmployed":false,"managerId":7230806169540,"manager":{"_id":7230806169540,"name":"王海峰","tickerId":230806169540,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20409444","exchange":"fm","followedNum":20,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014349,"name":"银华鑫锐灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014349","tickerId":14349,"shortName":"银华鑫锐灵活配置混合（LOF）C","currency":"CNY","inceptionDate":"2021-12-02T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000014349,"type":"f_as","f_m_f":13837801,"f_m_f_r":0.012,"f_c_f":2306300,"f_c_f_r":0.002,"f_m_a_c_f":16144101,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2886207.098,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.027,"managerCagr":-0.0501,"managerTotalProfit":-0.1571,"indexYearStartProfit":0.0042,"indexCagr":-0.0673,"indexTotalProfit":-0.2068}],"influencesList":[],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.751},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.784},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.772},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.761},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.742},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.719},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.75},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.766},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.751},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.724},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.743},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.758},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.743},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.751},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.772},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.759},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.748},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.773},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.762},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.757},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.74},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.773},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.761},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.76},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.777},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.74},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.761},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.757},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.763},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.743},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.721},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.727},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.732},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.718},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.742},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.75},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.765},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.769},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.757},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.761},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.767},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.764},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.777},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.782},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.771},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.783},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.778},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.765},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.765},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.782},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.808},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.804},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.808},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.789},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.784},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.783},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.772},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.768},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.755},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.755},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.765},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.753},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.748},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.749},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.734},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.735},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.727},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.726},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.713},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.726},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.693},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.686},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.707},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.721},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.705},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.727},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.723},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.709},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.722},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.703},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.677},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.734},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.746},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.777},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.778},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.801},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.819},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.832},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.833},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.821},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.808},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.824},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.81},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.797},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.809},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.847},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.845},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.831},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.825},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.81},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.782},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.813},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.805},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.798},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.799},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.775},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.775},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.8},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.779},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.751},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.807},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.837},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.835},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.812},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.822},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.81},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.802},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.8},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.797},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.779},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.761},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.76},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.758},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.761},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.766},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.759},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.75},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.755},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.725},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.705},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.707},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.708},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.716},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.717},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.713},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.706},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.708},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.709},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.7},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.697},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.681},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.691},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.69},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.683},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.692},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.687},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.702},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.708},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.696},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.704},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.703},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.706},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.699},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.694},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.694},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.694},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.688},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.686},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.723},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.732},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.735},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.763},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.777},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.762},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.764},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.766},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.752},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.747},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.735},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.728},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.734},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.729},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.735},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.74},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.721},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.728},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.721},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.717},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.711},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.716},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.704},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.701},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.73},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.732},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.718},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.726},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.736},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.742},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.718},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.702},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.689},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.693},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.692},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.675},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.684},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.685},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.684},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.705},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.697},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.697},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.693},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.697},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.682},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.687},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.695},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.683},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.664},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.672},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.69},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.714},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.704},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.704},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.695},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.722},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.72},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.702},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.681},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.675},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.662},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.664},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.652},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.635},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.648},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.64},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.639},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.635},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.635},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.637},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.628},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.621},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.613},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.613},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.635},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.641},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.639},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.645},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.649},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.638},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.638},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.62},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.597},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.587},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.581},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.584},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.592},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.589},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.583},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.574},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.576},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.566},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.562},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.562},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.556},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.553},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.55},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.545},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.545},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.543},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.531},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.514},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.51},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.512},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.521},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.523},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.521},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.521},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.529},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.531},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.522},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.529},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.525},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.522},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.52},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.515},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.512},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.516},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.509},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.509},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.512},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.513},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.523},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.527},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.525},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.52},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.519},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.521},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.529},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.526},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.524},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.517},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.517},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.514},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.509},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.502},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.503},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.506},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.512},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.514},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.513},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.516},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.514},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.508},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.511},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.511},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.508},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.507},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.503},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.501},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.492},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.48},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.456},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.533},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.536},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.534},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.53},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.538},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.546},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.541},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.54},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.538},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.538},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.549},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.556},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.555},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.554},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.554},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.53},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.534},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.539},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.534},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.535},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.539},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.531},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.532},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.531},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.526},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.54},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.531},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.521},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.531},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.532},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.528},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.53},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.525},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.534},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.54},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.533},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.535},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.53},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.536},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.532},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.511},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.497},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.503},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.502},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.49},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.488},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.498},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.506},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.504},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.502},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.495},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.5},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.471},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.471},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.494},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.501},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.505},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.501},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.501},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.523},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.555},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.581},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.575},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.572},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.575},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.577},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.562},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.57},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.575},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.577},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.57},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.583},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.597},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.626},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.609},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.599},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.591},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.6},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.584},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.581},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.591},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.587},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.579},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.565},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.572},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.552},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.559},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.561},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.604},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.609},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.6},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.589},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.587},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.598},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.621},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.619},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.633},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.62},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.631},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.603},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.604},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.58},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.561},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.574},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.569},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.566},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.578},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.562},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.55},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.561},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.558},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.556},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.536},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.505},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.519},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.513},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.537},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.501},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.544},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.534},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.625},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.548},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.435},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.376},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.326},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.316},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.273},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.274},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.276},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.258},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.259},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.27},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.278},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.282},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.281},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.294},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.313},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.306},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.315},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.306},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.33},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.312},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.299},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.301},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.319},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.319},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.311},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.323},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.33},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.349},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.343},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.348},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.345},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.358},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.353},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.359},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.367},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.364},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.365},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.352},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.378},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.397},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.403},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.371},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.37},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014349,"lxr_nv_fc":1.374}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}]}