window.pageData = {"fund":{"_id":3000000015491,"name":"博时科创主题3年封闭运作灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","lofFundFlag":1,"closedEnd":1,"stockCode":"015491","tickerId":15491,"shortName":"博时科创主题灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2022-06-26T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"bskczt3nfbyzlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"黄继晨","stockType":"fund_manager","stockCode":"db20775557","exchange":"fm","tickerId":81003200820}],"hotMetrics":{"fss":{"stockId":3000000015491,"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":87,"f_h_s_a":11390,"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":3000000015491,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.01565970679697912,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.00555858310626703,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.021900232275190796,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.011641177813284638,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.01681075888568684,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.023216601815823606,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.11069583379135979,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.041957026713124276},"fp":{"stockId":3000000015491,"type":"fp","f_p_r_fys":0.3785664322792037,"f_p_r_m1":0.3389351735974546,"f_p_r_m3":0.2661797524852918,"f_p_r_m6":0.5313458471353216,"f_cagr_p_r_fs":0.1812418248731169,"f_p_r_d1":-0.018825875315230833,"f_p_r_y1":1.5471736616556742,"f_p_r_y2":1.7615044247787641,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y3":0.9804315633594245},"ff":{"stockId":3000000015491,"type":"ff","f_m_f":1981889,"f_m_f_r":0.012,"f_c_f":330314,"f_c_f_r":0.002,"f_m_a_c_f":2312203,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015491,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":3.7446,"f_nv_cr":-0.01863354037267073},"f_as":{"stockId":3000000015491,"type":"f_as","f_tas":16310190.2965,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000501082,"stockCode":"501082","stockType":"fund","areaCode":"cn","followedNum":40,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":null,"ipoDate":"2019-06-23T16:00:00.000Z","setUpScale":996788000,"market":"a","tickerId":501082,"custody":"中国工商银行股份有限公司","name":"博时科创主题3年封闭运作灵活配置混合型证券投资基金","shortName":"博时科创主题灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":6331,"fundStatus":"normal","lastUpdated":"2026-03-01T06:33:49.673Z","masterFundFlag":1,"inceptionDate":"2019-06-26T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时科创主题3年封闭混合","pinyin":"bskczt3nfbyzlhpzhhxzqtzjj","memoNum":1,"closedEnd":1,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":300308,"holdings":64760,"marketCap":36874991,"netValueRatio":0.0917,"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":3000000501082,"stockId":300502,"holdings":78200,"marketCap":34630088,"netValueRatio":0.0861,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":688498,"holdings":28202,"marketCap":28355418,"netValueRatio":0.0705,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":2384,"holdings":256000,"marketCap":26444800,"netValueRatio":0.0657,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":2353,"holdings":211400,"marketCap":20463520,"netValueRatio":0.0509,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":1000000000006869,"holdings":114500,"marketCap":18500892,"netValueRatio":0.046,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":300394,"holdings":53600,"marketCap":16165760,"netValueRatio":0.0402,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":688521,"holdings":66519,"marketCap":13456793,"netValueRatio":0.0334,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":2281,"holdings":141100,"marketCap":11894730,"netValueRatio":0.0296,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockId":300857,"holdings":54740,"marketCap":11458176,"netValueRatio":0.0285,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}}],"bondHoldings":[{"_id":"69e8fcad1398d79843004abc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501082,"stockCode":"019792","stockName":"25国债19","holdings":45000,"marketCap":4533983,"netValueRatio":0.0113,"lastUpdated":"2026-04-22T16:51:57.722Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb87b7268fdedf35268151","stockId":3000000015491,"source":"cn_info","declarationDate":"2022-05-11T16:00:00.000Z","appointmentDate":"2022-06-26T16:00:00.000Z","isEmployed":true,"managerId":7081003200820,"manager":{"_id":7081003200820,"name":"黄继晨","tickerId":81003200820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20775557","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015491,"name":"博时科创主题3年封闭运作灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"015491","tickerId":15491,"shortName":"博时科创主题灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-06-26T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000015491,"type":"f_as","f_m_f":1981889,"f_m_f_r":0.012,"f_c_f":330314,"f_c_f_r":0.002,"f_m_a_c_f":2312203,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16310190.2965,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":0.3786,"managerCagr":0.1812,"managerTotalProfit":0.8903,"indexYearStartProfit":0.0338,"indexCagr":0.0196,"indexTotalProfit":0.077},{"_id":"69eb87b7268fdedf35268152","stockId":3000000015491,"source":"cn_info","declarationDate":"2024-07-02T16:00:00.000Z","appointmentDate":"2022-06-26T16:00:00.000Z","departureDate":"2024-07-02T16:00:00.000Z","isEmployed":false,"managerId":7002616130090,"manager":{"_id":7002616130090,"name":"曾鹏","tickerId":2616130090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20101612","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015491,"name":"博时科创主题3年封闭运作灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"015491","tickerId":15491,"shortName":"博时科创主题灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-06-26T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000015491,"type":"f_as","f_m_f":1981889,"f_m_f_r":0.012,"f_c_f":330314,"f_c_f_r":0.002,"f_m_a_c_f":2312203,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16310190.2965,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.3786,"managerCagr":-0.1539,"managerTotalProfit":-0.2861,"indexYearStartProfit":0.0338,"indexCagr":-0.1163,"indexTotalProfit":-0.2207},{"_id":"69eb87b7268fdedf35268153","stockId":3000000015491,"source":"cn_info","declarationDate":"2024-07-02T16:00:00.000Z","appointmentDate":"2022-06-26T16:00:00.000Z","departureDate":"2024-07-02T16:00:00.000Z","isEmployed":false,"managerId":7241810171250,"manager":{"_id":7241810171250,"name":"肖瑞瑾","tickerId":241810171250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20517859","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015491,"name":"博时科创主题3年封闭运作灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"015491","tickerId":15491,"shortName":"博时科创主题灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-06-26T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000015491,"type":"f_as","f_m_f":1981889,"f_m_f_r":0.012,"f_c_f":330314,"f_c_f_r":0.002,"f_m_a_c_f":2312203,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16310190.2965,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.3786,"managerCagr":-0.1539,"managerTotalProfit":-0.2861,"indexYearStartProfit":0.0338,"indexCagr":-0.1163,"indexTotalProfit":-0.2207}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.7446},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.8157},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.62},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.5724},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.6054},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.458},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.3544},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.3802},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.3345},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.3344},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.2705},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1851},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9586},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9701},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8726},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9141},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7815},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8817},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8647},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8859},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.953},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8582},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7967},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9372},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9301},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9646},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8611},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9649},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9618},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0249},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0918},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1686},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0653},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1572},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1681},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1031},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1209},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.2474},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.2274},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.2256},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1245},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1367},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0327},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.1046},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9581},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9798},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0034},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8676},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8846},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0065},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0255},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8544},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0045},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9463},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0431},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":3.0147},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9327},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9574},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9273},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.9027},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.836},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8905},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.87},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8307},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8312},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7783},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8665},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8034},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7809},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8205},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7561},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7566},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7163},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7608},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7695},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7872},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8015},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.8209},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7709},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7515},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6154},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6194},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6769},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5541},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6401},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7022},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6322},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.695},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6703},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6425},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5657},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.529},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.507},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5179},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5492},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5499},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5125},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5557},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5125},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4301},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4409},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6007},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5922},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.577},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6115},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5695},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6563},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6137},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6334},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6971},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7159},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7544},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6586},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6018},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.647},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5967},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.722},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7867},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7323},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.7314},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6114},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4453},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4724},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5073},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.3812},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.354},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4622},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4604},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4026},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5291},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5508},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.641},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6403},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6377},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5702},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6446},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6366},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6172},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.6205},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5486},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.584},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5928},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5436},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.505},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5109},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5089},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.3448},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.2853},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.2977},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.3884},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.2745},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4712},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4351},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.5418},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4431},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.4531},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.2825},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.2382},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.2807},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.1727},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.0836},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.1042},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.0808},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":2.0503},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.9867},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.9505},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.9853},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8797},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8268},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8058},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8341},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8419},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.836},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.829},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8267},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8733},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8656},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8901},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.8182},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7677},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7711},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7692},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7743},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7738},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7718},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7777},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7157},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7275},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6483},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6448},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6535},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6642},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6563},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6007},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6134},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6115},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5959},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6248},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6166},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5886},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5709},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5771},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5658},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5574},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5595},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5759},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5747},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5956},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.566},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5694},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5504},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5515},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5498},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5224},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5165},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.502},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4799},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4622},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4844},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.467},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4603},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.462},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4641},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4754},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4812},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4803},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4742},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4775},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4709},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4884},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4868},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4989},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4859},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5099},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5272},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5018},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4756},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4641},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.459},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4656},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4701},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4602},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4545},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4458},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.463},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.447},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.451},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4617},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4534},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4185},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3926},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3644},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3767},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4973},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5312},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5322},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5352},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5508},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5646},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5698},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5575},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5976},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5818},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6363},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6575},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6752},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6528},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.645},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6162},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6628},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6748},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.673},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7051},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7035},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6609},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6151},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5955},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6285},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7224},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7518},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7246},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7287},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.7553},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6833},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6893},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6279},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6339},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6028},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5995},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6653},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6197},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6169},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6137},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5981},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5299},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5603},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6214},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5799},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6196},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5893},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5433},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5223},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4933},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.518},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4821},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5012},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5222},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5235},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5183},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4757},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4793},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4962},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5366},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5807},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.589},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6143},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5613},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5637},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5578},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5985},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.558},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5177},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4881},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5045},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5256},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5274},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5301},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.501},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4957},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4862},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4904},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4749},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4958},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.508},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.496},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4667},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4804},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4417},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4732},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4799},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5188},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5161},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5017},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4777},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5076},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5554},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6048},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5946},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6355},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5898},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5736},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5637},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5661},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5182},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4933},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5421},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5291},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5219},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5424},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.554},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5354},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5528},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5609},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5689},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5449},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4412},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4292},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4998},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4745},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5111},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.5309},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.6327},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4893},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3662},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3144},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2808},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2816},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2531},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2566},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2581},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2641},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2584},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2575},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2603},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2463},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2437},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.248},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2534},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2572},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2653},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2641},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2897},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2726},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2754},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2795},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2907},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3003},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3062},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3036},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2939},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3033},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3041},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2962},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2986},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3089},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3009},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3013},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2992},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3014},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3037},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.2905},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3418},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3709},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3735},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.361},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3706},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3634},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.359},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3881},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3906},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4229},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4221},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4339},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4421},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4861},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4589},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4602},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4786},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4789},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4709},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4175},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4124},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4179},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4143},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4185},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4313},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4287},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4289},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4102},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4206},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3977},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4266},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4413},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4403},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4452},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4511},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4306},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4022},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3765},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3534},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3498},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3522},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.373},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3554},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3713},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3618},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3405},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.353},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3628},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.367},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3779},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3614},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3764},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3868},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4003},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4148},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4024},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4059},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.408},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4129},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.421},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.412},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4164},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3991},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4105},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4211},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4119},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4166},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.4131},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015491,"lxr_nv_fc":1.3714}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}