window.pageData = {"fund":{"_id":3000000023813,"name":"摩根双债增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023813","tickerId":23813,"shortName":"摩根双债增利债券D","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-03-26T16:00:00.000Z","pinyin":"mgszzlzqxzqtzjj","fundCollectionId":4000050380000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"周梦婕","stockType":"fund_manager","stockCode":"db20679409","exchange":"fm","tickerId":261310199650},{"name":"任翔","stockType":"fund_manager","stockCode":"8801620636","exchange":"fm","tickerId":1824193290}],"hotMetrics":{"fss":{"stockId":3000000023813,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9972,"f_ind_h_s_r":0.0028000000000000004,"f_h_a":197,"f_ind_h_s_r_c_hy":-0.005300000000000001,"f_ins_h_s_r_c_hy":0.005299999999999971},"fpr":{"stockId":3000000023813,"type":"fpr","f_cagr_p_r_fs_ssc":7340,"f_cagr_p_r_fs_ssrp":0.020983785256846983,"f_p_r_m1_ssc":7638,"f_p_r_m1_ssrp":0.8809742045305748,"f_p_r_m3_ssc":7522,"f_p_r_m3_ssrp":0.10105039223507513,"f_p_r_m6_ssc":7380,"f_p_r_m6_ssrp":0.056647242173736276,"f_p_r_fys_ssc":7443,"f_p_r_fys_ssrp":0.05683955925826391,"f_p_r_y1_ssc":6923,"f_p_r_y1_ssrp":0.059520369835307715},"fp":{"stockId":3000000023813,"type":"fp","last_data_date":"2026-06-17T16:00:00.000Z","f_cagr_p_r_fs":0.09567237246882199,"f_p_r_m1":-0.00048784454020678325,"f_p_r_m3":0.016370400992145706,"f_p_r_m6":0.04690509879154736,"f_p_r_fys":0.03935572444171753,"f_p_r_y1":0.0930649355989348,"f_i_d":"2025-03-26T16:00:00.000Z"},"ff":{"stockId":3000000023813,"type":"ff","f_fr_d":"2026-04-03T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.001,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000023813,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.2293,"f_nv_cr":0.00024410089503668075},"f_as":{"stockId":3000000023813,"type":"f_as","f_tas":5252101434.3828,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000377,"__csrcFundId":3543,"stockCode":"000377","shortName":"摩根双债增利债券(000377)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":377,"masterFundFlag":1,"lastUpdated":"2026-04-30T17:28:46.268Z","status":"normal","inceptionDate":"2013-12-10T16:00:00.000Z","name":"摩根双债增利债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根双债增利债券","pinyin":"mgszzlzqxzqtzjj"},{"_id":3000000000378,"name":"摩根双债增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"000378","tickerId":378,"shortName":"摩根双债增利债券C","__csrcFundId":3543,"lastUpdated":"2025-01-04T00:31:50.775Z","exchange":"jj","inceptionDate":"2013-12-10T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050380000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgszzlzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":300750,"holdings":70080,"marketCap":28151136,"netValueRatio":0.0044,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":300308,"holdings":37000,"marketCap":21068170,"netValueRatio":0.0033,"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":3000000000377,"stockId":2594,"holdings":200000,"marketCap":21050000,"netValueRatio":0.0033,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":301035,"holdings":266000,"marketCap":20279840,"netValueRatio":0.0031,"quarterlyChange":0.12101161593883303,"stock":{"stockCode":"301035","tickerId":301035,"exchange":"sz","stockType":"company","name":"润丰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":300390,"holdings":340600,"marketCap":19925100,"netValueRatio":0.0031,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":601601,"holdings":520000,"marketCap":19286800,"netValueRatio":0.003,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":600309,"holdings":240000,"marketCap":19068000,"netValueRatio":0.003,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":603345,"holdings":200000,"marketCap":18652000,"netValueRatio":0.0029,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":603402,"holdings":140086,"marketCap":18512364,"netValueRatio":0.0029,"stock":{"name":"陕西旅游","exchange":"sh","stockType":"company","stockCode":"603402","tickerId":603402}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockId":2384,"holdings":175000,"marketCap":18077500,"netValueRatio":0.0028,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"69e8f8aa1398d79843fff68f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockCode":"2128028","stockName":"21邮储银行二级01","holdings":2000000,"marketCap":205652558,"netValueRatio":0.0319,"lastUpdated":"2026-04-22T16:34:50.198Z"},{"_id":"69e8f8aa1398d79843fff690","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockCode":"2228006","stockName":"22中国银行二级01","holdings":2000000,"marketCap":203894520,"netValueRatio":0.0316,"lastUpdated":"2026-04-22T16:34:50.204Z"},{"_id":"69e8f8aa1398d79843fff691","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockCode":"2128032","stockName":"21兴业银行二级01","holdings":1800000,"marketCap":185267401,"netValueRatio":0.0287,"lastUpdated":"2026-04-22T16:34:50.209Z"},{"_id":"69e8f8aa1398d79843fff692","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockCode":"2228039","stockName":"22建设银行二级01","holdings":1500000,"marketCap":157421630,"netValueRatio":0.0244,"lastUpdated":"2026-04-22T16:34:50.213Z"},{"_id":"69e8f8aa1398d79843fff693","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000377,"stockCode":"232580006","stockName":"25民生银行二级资本债01","holdings":1500000,"marketCap":154599575,"netValueRatio":0.024,"lastUpdated":"2026-04-22T16:34:50.216Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48785,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a355a6f37757c41c37ed3e2","stockId":3000000023813,"source":"cn_info","declarationDate":"2025-03-25T16:00:00.000Z","appointmentDate":"2025-03-26T16:00:00.000Z","isEmployed":true,"managerId":7261310199650,"manager":{"_id":7261310199650,"name":"周梦婕","tickerId":261310199650,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20679409","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000023813,"name":"摩根双债增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"023813","tickerId":23813,"shortName":"摩根双债增利债券D","currency":"CNY","exchange":"jj","inceptionDate":"2025-03-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000023813,"type":"f_as","f_fr_d":"2026-04-03T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.001,"f_mac_fr":0.005,"f_tas":5252101434.3828,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0394,"managerCagr":0.0957,"managerTotalProfit":0.1185,"indexYearStartProfit":0.0673,"indexCagr":0.2049,"indexTotalProfit":0.2566},{"_id":"6a355a6f37757c41c37ed3e3","stockId":3000000023813,"source":"cn_info","declarationDate":"2026-04-03T16:00:00.000Z","appointmentDate":"2026-04-02T16:00:00.000Z","isEmployed":true,"managerId":7001824193290,"manager":{"_id":7001824193290,"name":"任翔","tickerId":1824193290,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801620636","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000023813,"name":"摩根双债增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"023813","tickerId":23813,"shortName":"摩根双债增利债券D","currency":"CNY","exchange":"jj","inceptionDate":"2025-03-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000023813,"type":"f_as","f_fr_d":"2026-04-03T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.001,"f_mac_fr":0.005,"f_tas":5252101434.3828,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0394,"managerCagr":0.0222,"managerTotalProfit":0.0222,"indexYearStartProfit":0.0673,"indexCagr":0.1128,"indexTotalProfit":0.1128}],"influencesList":[{"stockId":3000000023813,"date":"2026-01-18T16:00:00.000Z","exDate":"2026-01-18T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2026-01-18T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2293},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.229},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2274},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2275},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2229},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2199},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2216},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2257},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2234},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2276},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2309},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2318},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2313},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2292},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2309},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2335},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2311},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2317},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2324},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.23},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2263},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2326},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2321},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2299},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2302},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2328},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2375},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.236},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2379},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2356},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2357},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2335},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2298},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2288},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2234},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2256},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2256},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2262},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2277},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2253},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2246},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2241},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2237},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2195},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.22},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2161},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.216},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2136},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2137},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2037},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2026},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2038},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.207},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2009},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2049},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2058},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2027},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.206},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2022},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1962},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2031},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2048},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2095},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2074},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2113},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2113},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2139},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2156},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2133},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2094},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2119},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2094},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2088},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2096},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.216},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2163},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2169},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2188},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2179},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2151},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2181},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.216},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2149},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2153},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2107},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2098},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2108},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2094},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2022},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2093},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2112},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2118},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2097},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2094},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2134},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2089},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2049},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.201},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2032},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2001},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1983},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1975},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1975},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.2013},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1971},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1941},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1946},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1939},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.189},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1828},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1826},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1817},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1836},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1827},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.181},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1792},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1785},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1758},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1742},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1747},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1696},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1726},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.174},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1733},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1754},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.174},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1755},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1735},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1703},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.171},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1723},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1746},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1732},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1709},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1724},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1747},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1732},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1729},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1779},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1789},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1783},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1804},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1813},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1836},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1801},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1804},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1815},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1793},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1795},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1765},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1747},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1781},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1764},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.175},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1776},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1743},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.175},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1713},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1688},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1672},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1682},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.165},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1645},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1682},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1681},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1669},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1679},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1709},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1713},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1689},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.165},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1607},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1611},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1594},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1557},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1565},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1589},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1616},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1653},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1629},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1633},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1654},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1647},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1615},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1656},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1705},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1681},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1595},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1603},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1589},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.16},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1634},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1642},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.165},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1757},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1757},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1724},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1668},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1657},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1646},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1619},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1591},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.161},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1588},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1605},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.159},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1589},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1582},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1554},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1511},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1467},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1454},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1493},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1497},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1501},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1524},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1516},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1499},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1511},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1502},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1471},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1455},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1414},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1391},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1398},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1416},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1413},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1393},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1401},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1366},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1372},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.137},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1342},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1358},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1331},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1317},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1319},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1316},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1269},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1246},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1225},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1228},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1246},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1238},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1233},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1214},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.124},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1233},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1216},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1228},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1213},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.12},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1188},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1164},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1143},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.113},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1106},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1104},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1114},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1132},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1156},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1167},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1158},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1145},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1134},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1131},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1154},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1145},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1145},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1111},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1113},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1079},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1082},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1052},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1042},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1029},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1055},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1041},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.105},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1034},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.1021},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0998},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0991},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0976},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0985},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.099},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0983},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0994},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0961},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0933},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0918},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0974},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0982},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0976},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0971},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.0978},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023813,"lxr_nv_fc":1.099}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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}]}