window.pageData = {"fund":{"_id":3000000014550,"name":"诺安益鑫灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014550","tickerId":14550,"shortName":"诺安益鑫灵活配置混合C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050330000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nayxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"陈衍鹏","stockType":"fund_manager","stockCode":"db20755588","exchange":"fm","tickerId":32516202920}],"hotMetrics":{"fss":{"stockId":3000000014550,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1411,"f_h_s_a":3687,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014550,"type":"fpr","f_p_r_fys_ssc":8922,"f_p_r_fys_ssrp":0.04663154354892949,"f_p_r_m1_ssc":9423,"f_p_r_m1_ssrp":0.5062619401400976,"f_p_r_m3_ssc":9234,"f_p_r_m3_ssrp":0.10354164410267519,"f_p_r_m6_ssc":9010,"f_p_r_m6_ssrp":0.0786990786990787,"f_p_r_y1_ssc":8469,"f_p_r_y1_ssrp":0.07699574870099198,"f_p_r_y2_ssc":7818,"f_p_r_y2_ssrp":0.0722783676602277,"f_p_r_y3_ssc":7045,"f_p_r_y3_ssrp":0.04202157864849517,"f_cagr_p_r_fs_ssc":9345,"f_cagr_p_r_fs_ssrp":0.10081335616438356},"fp":{"stockId":3000000014550,"type":"fp","f_p_r_fys":0.3763173180648913,"f_p_r_m1":-0.040911325064330484,"f_p_r_m3":0.04868487607486127,"f_p_r_m6":0.23196910049766073,"f_p_r_y1":0.6821501014198805,"f_cagr_p_r_fs":0.16778598805693523,"f_p_r_d1":0.002350240489724653,"f_p_r_y2":1.443249613316639,"f_p_r_y3":1.1702322538436367,"last_data_date":"2026-08-04T16:00:00.000Z","f_i_d":"2021-12-21T16:00:00.000Z"},"ff":{"stockId":3000000014550,"type":"ff","f_m_f":303306,"f_m_f_r":0.012,"f_c_f":50551,"f_c_f_r":0.002,"f_m_a_c_f":353857,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014550,"type":"f_nlacan","f_nv_d":"2026-08-04T16:00:00.000Z","f_nv":3.3172,"f_nv_cr":0.011218144128764651},"f_as":{"stockId":3000000014550,"type":"f_as","f_tas":22201627.0688,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002292,"stockCode":"002292","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-10T16:00:00.000Z","setUpScale":4053810000,"market":"a","tickerId":2292,"name":"诺安益鑫灵活配置混合型证券投资基金","shortName":"诺安益鑫灵活配置混合(002292)","fundSecondLevel":"hybrid","__csrcFundId":4415,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.157Z","masterFundFlag":1,"inceptionDate":"2016-01-21T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","pinyin":"nayxlhpzhhxzqtzjj","memoNum":1,"masterFundShortName":"诺安益鑫灵活配置混合"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":300308,"holdings":9000,"marketCap":11430000,"netValueRatio":0.0718,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":688702,"holdings":25000,"marketCap":9749750,"netValueRatio":0.0612,"quarterlyChange":1.2083238958097398,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":725,"holdings":1000000,"marketCap":8680000,"netValueRatio":0.0545,"quarterlyChange":1.2210297316896312,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":2281,"holdings":25000,"marketCap":6423500,"netValueRatio":0.0404,"quarterlyChange":1.916458569807038,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":300394,"holdings":21000,"marketCap":6356280,"netValueRatio":0.0399,"quarterlyChange":0.3397658362213809,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":688981,"holdings":40000,"marketCap":6352800,"netValueRatio":0.0399,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":2384,"holdings":22500,"marketCap":5902875,"netValueRatio":0.0371,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":688519,"holdings":15000,"marketCap":5700600,"netValueRatio":0.0358,"quarterlyChange":1.8684519223209364,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":688041,"holdings":14000,"marketCap":5184200,"netValueRatio":0.0326,"quarterlyChange":0.7172921484503099,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000002292,"stockId":300570,"holdings":20000,"marketCap":4934200,"netValueRatio":0.031,"quarterlyChange":1.1048545345960261,"stock":{"stockCode":"300570","exchange":"sz","stockType":"company","tickerId":300570,"name":"太辰光"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49207,"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":"6a734d7bc4b3a656e7398c64","stockId":3000000014550,"source":"cn_info","declarationDate":"2021-12-19T16:00:00.000Z","appointmentDate":"2021-12-21T16:00:00.000Z","isEmployed":true,"managerId":7032516202920,"manager":{"_id":7032516202920,"name":"陈衍鹏","tickerId":32516202920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20755588","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014550,"name":"诺安益鑫灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014550","tickerId":14550,"shortName":"诺安益鑫灵活配置混合C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014550,"type":"f_as","f_m_f":303306,"f_m_f_r":0.012,"f_c_f":50551,"f_c_f_r":0.002,"f_m_a_c_f":353857,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":22201627.0688,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.3763,"managerCagr":0.1678,"managerTotalProfit":1.0478,"indexYearStartProfit":0.0061,"indexCagr":-0.0115,"indexTotalProfit":-0.0522}],"influencesList":[],"netValueList":[{"date":"2026-08-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3172},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2804},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2011},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2507},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2152},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2819},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2664},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3558},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3302},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3407},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3926},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3818},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2828},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2993},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4048},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4346},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4824},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4468},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4953},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.5789},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4653},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4409},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4205},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4587},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.473},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.6019},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.6776},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.5392},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.5697},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.651},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.58},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.5239},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.6141},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.6154},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.5495},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4719},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4071},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2659},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2975},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.297},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3625},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.274},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3445},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4032},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.382},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3171},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2417},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3293},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.422},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3366},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3796},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4086},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3584},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2816},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.4263},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.363},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2857},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2466},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3006},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3477},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3086},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.3171},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2465},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.238},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.2067},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.1632},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.1299},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.1204},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.171},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.1201},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.1432},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.1454},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.0711},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.0923},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":3.0261},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.9806},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.948},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.968},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.9258},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8995},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8664},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8528},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7231},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6905},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6816},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7344},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6885},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7227},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7115},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6926},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7294},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7061},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6806},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7407},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7878},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.836},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7863},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.826},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8093},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8388},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8682},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.873},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8347},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8648},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8588},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8353},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8323},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.9418},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.9587},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.9337},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8567},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8061},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7836},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7936},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7415},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7592},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7542},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6983},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6926},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7328},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7679},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7269},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7742},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7611},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.8201},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7872},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7484},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7313},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7198},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.7127},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6651},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6845},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6677},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6689},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6987},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6014},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.6663},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.598},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.5448},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.5193},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.5213},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4678},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4102},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3928},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4246},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3992},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.375},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3613},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3017},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3067},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2572},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2451},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2421},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1994},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2199},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2283},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2063},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2302},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2357},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.205},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1864},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1642},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1503},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1692},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1796},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1729},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1742},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.177},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1672},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1509},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1361},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1771},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1856},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2003},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.188},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.182},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2124},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1865},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1922},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2196},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2396},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2634},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.219},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2203},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2344},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2543},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3035},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3554},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3559},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3584},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3305},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2743},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2869},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2933},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2507},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2325},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3071},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3252},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3646},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3602},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4466},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4376},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3872},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3712},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4036},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.4032},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3767},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3915},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3456},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3519},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3435},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3367},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3221},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3247},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3299},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.259},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2444},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2633},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2614},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2255},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3064},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3333},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3913},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3822},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.3913},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.267},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2651},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2878},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.2096},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1014},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1242},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1029},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.1244},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.0741},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.0208},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":2.0349},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9985},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9787},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9588},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9803},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9859},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.972},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9832},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9649},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9772},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9593},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9718},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9441},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.9099},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8682},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8499},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8468},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.861},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8496},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.829},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7886},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7975},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7739},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7686},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7622},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7669},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7726},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7539},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7617},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7521},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7396},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7785},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.773},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7403},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7255},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.73},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7071},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6822},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6716},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6802},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6927},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.678},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6836},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6667},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6766},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6814},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6797},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.699},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6978},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.702},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6793},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6678},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6641},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6819},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6638},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6724},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6832},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6747},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6842},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6973},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7042},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7056},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7058},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6927},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7289},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.738},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7508},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7203},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7591},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.755},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7683},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7311},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7093},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7017},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7039},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6954},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7149},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7104},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7261},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6851},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7155},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7029},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7118},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7306},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7181},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6643},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6387},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.5861},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.5908},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.698},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7126},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7128},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7183},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7073},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7206},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7205},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7194},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7353},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7368},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7724},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7712},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.797},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7949},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8094},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7917},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8253},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8269},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8339},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8296},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8519},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8006},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7923},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7683},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7767},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8637},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8775},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8628},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8531},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8575},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7893},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.779},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.76},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8051},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7884},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7867},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8093},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7687},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7741},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7485},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7389},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7097},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7087},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7425},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.728},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7494},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7393},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7214},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7221},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.71},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7333},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7345},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7186},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7247},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7324},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7356},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7277},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6973},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.702},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7138},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7437},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7929},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.788},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8086},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7823},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7671},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.76},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7892},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7669},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7508},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7382},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7543},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7524},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7708},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7602},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7672},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7591},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7679},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7701},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7617},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7681},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7786},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7738},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7527},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.745},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7166},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7239},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7377},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7617},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7577},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7507},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7283},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7354},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7648},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8071},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7856},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.8371},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.773},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7577},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7225},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7263},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.675},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6619},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6917},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6819},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6858},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6955},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6958},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7024},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7056},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7173},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7136},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.709},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6467},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6349},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6605},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6683},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6364},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6782},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.6955},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.7312},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.5562},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.4044},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3571},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3323},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3341},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3097},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.312},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3163},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3184},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3281},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3186},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3207},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3201},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3106},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3138},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3203},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3289},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3376},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3329},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3514},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3366},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3416},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3411},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3481},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3615},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3691},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3742},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3746},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3841},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3761},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3721},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3672},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3711},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3596},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3627},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3512},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014550,"lxr_nv_fc":1.3617}],"priceMetricsList":[{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}]}