window.pageData = {"fund":{"_id":3000000015398,"name":"招商安润灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015398","tickerId":15398,"shortName":"招商安润灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050210000,"inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsarlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"孟焱毅","stockType":"fund_manager","stockCode":"db20884073","exchange":"fm","tickerId":132525226080}],"hotMetrics":{"fss":{"stockId":3000000015398,"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":604,"f_h_s_a":10452,"f_ind_h_s_r_c_1y":0.7748999999999999,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.7748999999999999,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015398,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.19471799462846912,"f_p_r_m1_ssc":9352,"f_p_r_m1_ssrp":0.04876483798524222,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.16542994325621999,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.17755650033564555,"f_p_r_y1_ssc":8425,"f_p_r_y1_ssrp":0.22127255460588793,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.4281679291308255,"f_cagr_p_r_fs_ssc":9311,"f_cagr_p_r_fs_ssrp":0.9117078410311493,"f_p_r_y3_ssc":7005,"f_p_r_y3_ssrp":0.8062535693889206},"fp":{"stockId":3000000015398,"type":"fp","f_p_r_fys":0.26682166301969334,"f_p_r_m1":0.18771637389408924,"f_p_r_m3":0.23085440935465362,"f_p_r_m6":0.23167272404928618,"f_cagr_p_r_fs":-0.05488998101961151,"f_p_r_y1":0.5678740690589035,"f_p_r_d1":0.015485756026296649,"f_p_r_y2":0.470239669858737,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_y3":0.0355119988075705,"f_i_d":"2022-03-14T16:00:00.000Z"},"ff":{"stockId":3000000015398,"type":"ff","f_m_f":2551246,"f_m_f_r":0.012,"f_c_f":425207,"f_c_f_r":0.002,"f_m_a_c_f":2976453,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015398,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":2.7789,"f_nv_cr":-0.05930740327003137},"f_as":{"stockId":3000000015398,"type":"f_as","f_tas":2622400.0011,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000126,"stockCode":"000126","stockType":"fund","areaCode":"cn","followedNum":40,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-04-15T16:00:00.000Z","setUpScale":4270320000,"market":"a","tickerId":126,"custody":"中国银行股份有限公司","name":"招商安润灵活配置混合型证券投资基金","shortName":"招商安润灵活配置混合(000126)","fundSecondLevel":"hybrid","__csrcFundId":3376,"fundStatus":"normal","lastUpdated":"2026-04-30T17:21:26.803Z","masterFundFlag":1,"inceptionDate":"2013-04-18T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","memoNum":3,"masterFundShortName":"招商安润灵活配置混合","pinyin":"zsarlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":300750,"holdings":38563,"marketCap":15490757,"netValueRatio":0.0598,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":605376,"holdings":139500,"marketCap":12864690,"netValueRatio":0.0497,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":300274,"holdings":79500,"marketCap":11985420,"netValueRatio":0.0463,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":2709,"holdings":236400,"marketCap":10874400,"netValueRatio":0.042,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":688778,"holdings":150358,"marketCap":10810740,"netValueRatio":0.0418,"quarterlyChange":-0.07069923743052864,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":688981,"holdings":99025,"marketCap":9313301,"netValueRatio":0.036,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":2028,"holdings":45500,"marketCap":9191000,"netValueRatio":0.0355,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":338,"holdings":352900,"marketCap":8554296,"netValueRatio":0.033,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":300308,"holdings":15000,"marketCap":8541150,"netValueRatio":0.033,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockId":600188,"holdings":434100,"marketCap":8399835,"netValueRatio":0.0324,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}}],"bondHoldings":[{"_id":"69e8f8a01398d79843fff584","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000126,"stockCode":"019827","stockName":"26国债01","holdings":15000,"marketCap":1503960,"netValueRatio":0.0058,"lastUpdated":"2026-04-22T16:34:40.592Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a5102b365846c9e01373e53","stockId":3000000015398,"source":"cn_info","declarationDate":"2026-06-11T16:00:00.000Z","appointmentDate":"2022-03-14T16:00:00.000Z","departureDate":"2026-06-11T16:00:00.000Z","isEmployed":false,"managerId":7181214171560,"manager":{"_id":7181214171560,"name":"任琳娜","tickerId":181214171560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20062752","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015398,"name":"招商安润灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"015398","tickerId":15398,"shortName":"招商安润灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015398,"type":"f_as","f_m_f":2551246,"f_m_f_r":0.012,"f_c_f":425207,"f_c_f_r":0.002,"f_m_a_c_f":2976453,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2622400.0011,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.2668,"managerCagr":-0.0936,"managerTotalProfit":-0.3407,"indexYearStartProfit":0.0326,"indexCagr":0.0438,"indexTotalProfit":0.1992},{"_id":"6a5102b365846c9e01373e54","stockId":3000000015398,"source":"cn_info","declarationDate":"2026-06-11T16:00:00.000Z","appointmentDate":"2026-06-11T16:00:00.000Z","isEmployed":true,"managerId":7132525226080,"manager":{"_id":7132525226080,"name":"孟焱毅","tickerId":132525226080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20884073","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015398,"name":"招商安润灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"015398","tickerId":15398,"shortName":"招商安润灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015398,"type":"f_as","f_m_f":2551246,"f_m_f_r":0.012,"f_c_f":425207,"f_c_f_r":0.002,"f_m_a_c_f":2976453,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2622400.0011,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.2668,"managerCagr":0.1886,"managerTotalProfit":0.1886,"indexYearStartProfit":0.0326,"indexCagr":0.0007,"indexTotalProfit":0.0007}],"influencesList":[],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.7789},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.9541},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.7563},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.7666},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.8162},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.8868},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.8724},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":3.1254},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":3.1603},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":3.0373},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.9603},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":3.0063},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.9133},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.7777},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.8566},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.7418},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.6486},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.5318},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4659},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3379},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3198},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3397},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3831},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3129},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3874},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4805},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4754},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4442},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4032},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4508},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.5214},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4687},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4716},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4877},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4244},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3696},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4364},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3877},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3794},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3975},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4318},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.5121},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4734},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4927},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4598},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.5013},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.5063},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4275},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4226},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3711},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4067},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4192},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3978},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4058},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3653},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3464},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3449},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3353},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2684},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2921},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2732},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2577},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2028},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2117},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1345},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1342},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1474},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1768},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1569},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2077},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2162},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1893},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1992},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1672},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1301},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1839},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1777},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2466},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2306},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2807},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2986},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3287},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3409},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3381},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.296},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3252},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3342},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3059},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3252},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.426},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.432},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4349},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.4281},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3727},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3287},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3658},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3368},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.305},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2953},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2583},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2359},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.284},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2626},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1936},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.279},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3206},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3606},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.342},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.355},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3479},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3116},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3145},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2719},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3084},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2985},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2884},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2442},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2393},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2492},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2562},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2544},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.285},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2649},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.25},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1936},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.218},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2139},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2354},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2045},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2093},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1864},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1663},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1139},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.102},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1398},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0683},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1229},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1622},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1446},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1753},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1887},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1827},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1284},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1113},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.095},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1052},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.129},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1249},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1059},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1038},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0742},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0372},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0416},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1511},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1701},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1722},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2288},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2209},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.262},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1934},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2278},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2565},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2873},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3037},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2553},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2218},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2715},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2848},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3227},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3767},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3005},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3001},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2477},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1781},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1963},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2176},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1553},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1304},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2203},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2169},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1549},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2531},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2604},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3715},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.364},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3241},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.263},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3325},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.316},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2671},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2817},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2424},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2448},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2482},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.225},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2088},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2107},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.228},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1549},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.146},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1799},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1863},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0831},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2059},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2165},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2816},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2257},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1895},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1216},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1266},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1679},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0941},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0405},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0478},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.064},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0627},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.034},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9999},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0152},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9533},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.954},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9185},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9431},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9669},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.949},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9399},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9181},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9336},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9227},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9463},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9112},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8766},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8798},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8661},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8756},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8851},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8854},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8785},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8367},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8333},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.803},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7952},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7724},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7785},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7757},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7526},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7718},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7681},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7507},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7901},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7737},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.754},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7592},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7803},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7576},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7238},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7051},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7231},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7365},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7303},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7755},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.769},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8057},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7823},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7778},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7859},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7558},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7635},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7431},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7242},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7098},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7361},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.713},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7213},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7465},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7515},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7729},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7893},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7927},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7602},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.778},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.763},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8031},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8122},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8071},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7846},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8113},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8071},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8144},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7821},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7535},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7433},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7523},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7613},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.77},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7419},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7594},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7252},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7329},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7215},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7451},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7546},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7505},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7099},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.6629},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.6361},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.6763},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8705},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9205},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8963},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9052},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9234},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9458},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9594},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9527},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9919},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9801},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0359},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0589},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0843},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0852},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1026},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0521},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1123},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0997},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0853},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0535},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0621},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0063},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.982},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9659},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9866},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0895},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1185},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0874},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1069},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1064},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0106},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0002},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9067},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9498},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9091},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9062},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9506},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9149},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9312},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9384},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9032},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8536},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8849},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9498},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8976},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.93},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9344},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9176},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9039},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8978},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8928},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8884},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8216},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8268},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8749},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8686},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8645},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8234},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8209},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8722},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9124},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9592},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9605},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9932},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9918},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.007},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9758},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0116},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0053},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0029},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9906},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0133},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0556},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0937},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0775},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0823},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.09},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1097},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1185},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1614},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1661},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1526},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1084},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1211},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0718},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0974},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0739},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.154},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1358},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1308},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.056},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0873},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1852},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2657},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2611},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.3051},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2203},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2013},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2081},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2251},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1575},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1274},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1837},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1613},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1662},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2036},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.2006},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1242},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1702},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1706},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1345},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.13},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0033},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0147},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0508},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1162},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.0851},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1489},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1533},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.279},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":2.1098},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.9273},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8512},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8359},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8126},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7631},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7736},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7781},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7894},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7701},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7745},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7629},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7431},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.738},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7452},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7669},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7799},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7836},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7516},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7736},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7409},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7272},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7301},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7598},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7758},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7796},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7741},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.782},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8035},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7945},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8008},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7984},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8222},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8103},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8183},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8341},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8259},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.7913},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8325},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8626},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.859},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8263},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8415},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8447},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8281},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8352},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8465},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8971},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8919},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8798},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8477},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8859},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015398,"lxr_nv_fc":1.8636}],"priceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}]}