window.pageData = {"fund":{"_id":3000000021543,"name":"国投瑞银招财灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021543","tickerId":21543,"shortName":"国投瑞银招财混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-26T16:00:00.000Z","pinyin":"gtryzclhpzhhxzqtzjj","fundCollectionId":4000050180000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50180000","tickerId":50180000,"name":"国投瑞银基金管理有限公司"},"managers":[{"name":"贺明之","stockType":"fund_manager","stockCode":"db20883264","exchange":"fm","tickerId":81326222660}],"hotMetrics":{"fss":{"stockId":3000000021543,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4961,"f_ind_h_s_r":0.5039,"f_h_a":35,"f_h_s_a":27251,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.35550000000000004,"f_ins_h_s_r_c_hy":-0.3554999999999999,"f_ind_h_s_r_c_1y":0.4761,"f_ins_h_s_r_c_1y":-0.47609999999999997},"fpr":{"stockId":3000000021543,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.2692436974789916,"f_p_r_m1_ssc":9374,"f_p_r_m1_ssrp":0.7051104235570255,"f_p_r_m3_ssc":9173,"f_p_r_m3_ssrp":0.4319668556476232,"f_p_r_m6_ssc":8942,"f_p_r_m6_ssrp":0.271781679901577,"f_cagr_p_r_fs_ssc":9312,"f_cagr_p_r_fs_ssrp":0.13994200408119428,"f_p_r_y1_ssc":8447,"f_p_r_y1_ssrp":0.32311153208619464,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.4265177769220896},"fp":{"stockId":3000000021543,"type":"fp","f_p_r_d1":-0.002520057601316461,"f_cagr_p_r_fs":0.1442402208007183,"f_p_r_m1":-0.13997499826376836,"f_p_r_m3":-0.013895524765089817,"f_p_r_m6":0.029812889812890875,"f_p_r_fys":0.09390044609337145,"last_data_date":"2026-07-21T16:00:00.000Z","f_p_r_y1":0.24008612056879808,"f_p_r_y2":0.39571710340941246,"f_i_d":"2024-05-26T16:00:00.000Z"},"ff":{"stockId":3000000021543,"type":"ff","f_m_f":299805,"f_m_f_r":0.012,"f_c_f":49967,"f_c_f_r":0.002,"f_m_a_c_f":349772,"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":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021543,"type":"f_nlacan","f_nv_d":"2026-07-21T16:00:00.000Z","f_nv":2.4767,"f_nv_cr":-0.012558807112670434},"f_as":{"stockId":3000000021543,"type":"f_as","f_tas":1848252.1815,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001266,"stockCode":"001266","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":2603010000,"market":"a","tickerId":1266,"custody":"中国银行股份有限公司","name":"国投瑞银招财灵活配置混合型证券投资基金","shortName":"国投瑞银招财混合(001266)","fundSecondLevel":"hybrid","__csrcFundId":4013,"fundStatus":"normal","lastUpdated":"2026-04-30T17:54:18.442Z","masterFundFlag":1,"inceptionDate":"2015-06-02T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银招财混合","pinyin":"gtryzclhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":300502,"holdings":5460,"marketCap":3314220,"netValueRatio":0.062,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":300308,"holdings":1700,"marketCap":2159000,"netValueRatio":0.0404,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":300750,"holdings":5300,"marketCap":2082953,"netValueRatio":0.039,"quarterlyChange":-0.03339033249288592,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":601233,"holdings":95400,"marketCap":2065410,"netValueRatio":0.0386,"quarterlyChange":0.1863013698630145,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":300408,"holdings":9800,"marketCap":1635620,"netValueRatio":0.0306,"quarterlyChange":2.1008790906354853,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":605111,"holdings":16400,"marketCap":1625896,"netValueRatio":0.0304,"quarterlyChange":1.6591073202113589,"stock":{"stockCode":"605111","tickerId":605111,"exchange":"sh","stockType":"company","name":"新洁能"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":729,"holdings":154900,"marketCap":1569137,"netValueRatio":0.0294,"quarterlyChange":-0.2343159486016625,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":600352,"holdings":128800,"marketCap":1559768,"netValueRatio":0.0292,"quarterlyChange":-0.07898739678400668,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":603986,"holdings":1900,"marketCap":1548500,"netValueRatio":0.029,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000001266,"stockId":605117,"holdings":13500,"marketCap":1433430,"netValueRatio":0.0268,"quarterlyChange":0.1546508643751019,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}}],"bondHoldings":[{"_id":"69e75d23057a87956324570b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001266,"stockCode":"123178","stockName":"花园转债","holdings":3140,"marketCap":423728,"netValueRatio":0.0084,"lastUpdated":"2026-04-21T11:18:59.912Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49067,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a60d6cca994be43c8e4fd4f","stockId":3000000021543,"source":"cn_info","declarationDate":"2024-05-23T16:00:00.000Z","appointmentDate":"2024-05-26T16:00:00.000Z","isEmployed":true,"managerId":7081326222660,"manager":{"_id":7081326222660,"name":"贺明之","tickerId":81326222660,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20883264","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000021543,"name":"国投瑞银招财灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"021543","tickerId":21543,"shortName":"国投瑞银招财混合C","currency":"CNY","exchange":"jj","inceptionDate":"2024-05-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000021543,"type":"f_as","f_m_f":299805,"f_m_f_r":0.012,"f_c_f":49967,"f_c_f_r":0.002,"f_m_a_c_f":349772,"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":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1848252.1815,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.0939,"managerCagr":0.1442,"managerTotalProfit":0.3365,"indexYearStartProfit":0.0189,"indexCagr":0.1286,"indexTotalProfit":0.2975}],"influencesList":[],"netValueList":[{"date":"2026-07-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4767},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5082},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4076},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3928},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5072},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5546},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5914},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5261},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5882},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6841},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5921},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6611},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6913},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7344},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7571},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.8964},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.9187},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.8654},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.8515},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.9098},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.8156},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7659},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.8798},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.8226},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7773},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7556},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7143},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.59},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5789},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6126},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6568},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5785},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6519},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.724},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.7074},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6689},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6164},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6495},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6822},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6445},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6417},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6297},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5861},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5171},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5794},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5612},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5408},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.553},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5967},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6567},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6293},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6311},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5922},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6159},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.6093},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5585},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.543},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4835},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4873},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4895},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4985},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5116},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4933},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.477},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4653},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4653},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4274},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4422},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4102},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4188},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3829},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3932},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3187},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3012},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3026},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3226},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2858},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3221},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3285},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3093},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3254},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2923},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2575},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3002},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2967},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3562},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3429},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3773},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.392},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3986},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4321},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4226},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3843},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4502},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4485},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4148},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4562},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5375},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5263},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5245},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.5097},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4649},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4164},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.46},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4347},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4339},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4176},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3534},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.359},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3856},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3833},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3284},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4094},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4236},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4483},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4313},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4322},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4199},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.405},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.4127},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3866},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.411},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3914},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3918},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3704},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3512},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3686},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3558},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3344},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3605},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3566},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3176},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2641},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2861},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2815},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.292},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2979},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2967},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2793},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2719},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2378},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2251},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2516},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2033},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2251},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2294},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2094},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2338},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2235},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2358},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2228},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1957},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1886},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2034},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2384},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2185},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1865},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1763},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1698},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.146},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1411},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2061},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2111},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2057},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2284},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2434},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2785},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.25},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2561},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2694},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2598},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.269},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.236},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2204},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2567},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2607},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2669},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2787},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2606},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2745},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2545},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2256},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2317},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2222},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2208},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2754},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2882},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2708},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.314},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.3007},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.326},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2963},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2717},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2496},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2665},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.279},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2412},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2559},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2417},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2463},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2758},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2756},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2648},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2615},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2653},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2112},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2272},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2292},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2179},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.171},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2235},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2562},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2855},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2475},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.249},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2115},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2561},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2687},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2324},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1881},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.2024},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1829},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1896},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1544},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1087},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.1172},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0876},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0685},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0449},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0535},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0546},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0521},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0434},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0129},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0146},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.031},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0402},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0332},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0131},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0032},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9948},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9972},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9881},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9754},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.968},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9496},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9443},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.942},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9402},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9374},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9345},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9413},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9287},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9376},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9386},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9253},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9381},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9284},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9161},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9193},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9233},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9028},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8836},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.878},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8786},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8908},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8873},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8976},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8934},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9095},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9037},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9002},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9141},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9026},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9111},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9162},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8972},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8869},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8927},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8855},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8834},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8829},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8823},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8939},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9024},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8971},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8806},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8801},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8789},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8967},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8904},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8888},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.871},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8736},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8666},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8629},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8439},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8431},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.84},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8409},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8402},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8374},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8354},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8348},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8266},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8199},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.813},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8226},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8187},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8136},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.796},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.787},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7641},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7443},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8653},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.887},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8821},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8811},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8892},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9021},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8947},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8978},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9106},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8989},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9244},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.931},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9415},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9421},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.954},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9214},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9403},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9382},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9395},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9444},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9433},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9235},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9106},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9019},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8938},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9406},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9354},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9164},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.935},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9155},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9098},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8853},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9085},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9061},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8968},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9224},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8979},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8987},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8963},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.88},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8583},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8624},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8673},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8494},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8605},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8693},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8618},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8537},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8393},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8435},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8624},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8111},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8198},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.838},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8347},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.841},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8269},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8365},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8621},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9088},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.933},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9359},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9388},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9232},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.929},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8998},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9096},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9153},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9142},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9094},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9184},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9311},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9654},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9489},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9426},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9333},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9339},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9131},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9135},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9294},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9311},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9163},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9014},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9181},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8864},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8934},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8946},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9481},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9509},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9438},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9261},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9403},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9671},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9952},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.987},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9992},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9869},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9984},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9693},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9793},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9438},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9164},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9183},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9173},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9177},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9398},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9274},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9146},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9296},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9308},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9165},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9149},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8651},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8786},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8882},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9318},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.894},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9392},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.916},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":2.0445},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.9614},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.8343},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7716},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7212},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7118},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6615},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6572},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6586},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6535},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.645},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6536},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6583},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.658},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6567},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6704},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6872},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6895},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6994},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.693},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7068},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6916},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6896},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6932},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6985},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7004},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6989},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6965},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7029},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7151},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7085},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7033},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6921},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7069},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.702},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6996},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7048},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7063},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7025},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.6969},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7224},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7401},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.753},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7223},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7339},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7414},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7317},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021543,"lxr_nv_fc":1.7404}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17}]}