window.pageData = {"fund":{"_id":3000000004153,"stockCode":"004153","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-22T16:00:00.000Z","setUpScale":200024000,"market":"a","tickerId":4153,"custody":"中信银行股份有限公司","name":"中信保诚新悦回报灵活配置混合型证券投资基金","shortName":"中信保诚新悦混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-28T16:00:00.000Z","fundCollectionId":4000050490000,"memoNum":1,"currency":"CNY","masterFundShortName":"中信保诚新悦混合","pinyin":"zxbcxyhblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"金山","stockType":"fund_manager","stockCode":"j101020140","exchange":"fm","tickerId":1019252840}],"hotMetrics":{"fss":{"stockId":3000000004153,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0138,"f_ins_h_s_r_c_hy":0.0060999999999999995,"f_ins_h_s_r_c_1y":0.0089,"f_ind_h_s_r":0.9862000000000001,"f_ind_h_s_r_c_hy":-0.006099999999999994,"f_ind_h_s_r_c_1y":-0.008900000000000019,"f_h_a":168,"f_h_s_a":580,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004153,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.7125222419928826,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.5747450640052072,"f_p_r_m3_ssc":9121,"f_p_r_m3_ssrp":0.6233552631578947,"f_p_r_m6_ssc":8814,"f_p_r_m6_ssrp":0.7195052762963804,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.6962207558488303,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.7641350756889637,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.6545008655510676,"f_p_r_y5_ssc":4327,"f_p_r_y5_ssrp":0.4690245030050855,"f_cagr_p_r_fs_ssc":9155,"f_cagr_p_r_fs_ssrp":0.417631636443085},"fp":{"stockId":3000000004153,"type":"fp","f_p_r_fys":0.01817869021676799,"f_p_r_m1":0.02204697213907436,"f_p_r_m3":0.0040717072894871364,"f_p_r_m6":0.012315411368949203,"f_p_r_y1":0.11666666666666692,"f_p_r_y3":0.14327108821635526,"f_p_r_y5":0.1596995427824961,"f_cagr_p_r_fs":0.07744473033971633,"f_p_r_d1":-0.00628140703517599,"f_p_r_y2":0.11666666666666603,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000004153,"type":"ff","f_m_f":701671,"f_m_f_r":0.006,"f_c_f":116945,"f_c_f_r":0.001,"f_m_a_c_f":818616,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000004153,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.7755,"f_nv_cr":-0.00865438302624244},"f_as":{"stockId":3000000004153,"type":"f_as","f_tas":56926.821599999996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004154,"stockCode":"004154","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-22T16:00:00.000Z","setUpScale":200024000,"market":"a","tickerId":4154,"custody":"中信银行股份有限公司","name":"中信保诚新悦回报灵活配置混合型证券投资基金","shortName":"中信保诚新悦混合B","fundSecondLevel":"hybrid","__csrcFundId":1265,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.114Z","inceptionDate":"2016-12-28T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbcxyhblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":601088,"holdings":79200,"marketCap":3702600,"netValueRatio":0.0487,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600406,"holdings":127329,"marketCap":3309280,"netValueRatio":0.0436,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":601398,"holdings":422300,"marketCap":3226372,"netValueRatio":0.0425,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600426,"holdings":85900,"marketCap":3109580,"netValueRatio":0.0409,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":601288,"holdings":453500,"marketCap":3038450,"netValueRatio":0.04,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600519,"holdings":2000,"marketCap":2900000,"netValueRatio":0.0382,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600585,"holdings":124400,"marketCap":2881104,"netValueRatio":0.0379,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600660,"holdings":47000,"marketCap":2679000,"netValueRatio":0.0353,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600309,"holdings":33300,"marketCap":2645685,"netValueRatio":0.0348,"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":"2026-04-20T16:00:00.000Z","fundId":3000000004153,"stockId":600900,"holdings":88000,"marketCap":2379520,"netValueRatio":0.0313,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"lastFsMetrics":{"latestTurnoverRate":0.44567186140074944,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48443,"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":243,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a05df1fa02516617ecdc905","stockId":3000000004153,"source":"cn_info","declarationDate":"2019-09-15T16:00:00.000Z","appointmentDate":"2016-12-28T16:00:00.000Z","departureDate":"2019-09-11T16:00:00.000Z","isEmployed":false,"managerId":7002524150280,"manager":{"_id":7002524150280,"name":"杨旭","tickerId":2524150280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801392144","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004153,"stockCode":"004153","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":4153,"name":"中信保诚新悦回报灵活配置混合型证券投资基金","shortName":"中信保诚新悦混合(004153)","fundSecondLevel":"hybrid","inceptionDate":"2016-12-28T16:00:00.000Z","memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000004153,"type":"f_as","f_m_f":701671,"f_m_f_r":0.006,"f_c_f":116945,"f_c_f_r":0.001,"f_m_a_c_f":818616,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":56926.821599999996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0182,"managerCagr":0.0953,"managerTotalProfit":0.279,"indexYearStartProfit":0.0615,"indexCagr":0.0712,"indexTotalProfit":0.2046},{"_id":"6a05df1fa02516617ecdc906","stockId":3000000004153,"source":"cn_info","declarationDate":"2025-05-06T16:00:00.000Z","appointmentDate":"2019-08-26T16:00:00.000Z","departureDate":"2025-05-05T16:00:00.000Z","isEmployed":false,"managerId":7002308155120,"manager":{"_id":7002308155120,"name":"吴昊","tickerId":2308155120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402480","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004153,"stockCode":"004153","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":4153,"name":"中信保诚新悦回报灵活配置混合型证券投资基金","shortName":"中信保诚新悦混合(004153)","fundSecondLevel":"hybrid","inceptionDate":"2016-12-28T16:00:00.000Z","memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000004153,"type":"f_as","f_m_f":701671,"f_m_f_r":0.006,"f_c_f":116945,"f_c_f_r":0.001,"f_m_a_c_f":818616,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":56926.821599999996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":8,"managerYearStartProfit":0.0182,"managerCagr":0.0606,"managerTotalProfit":0.3977,"indexYearStartProfit":0.0615,"indexCagr":-0.0004,"indexTotalProfit":-0.0022},{"_id":"6a05df1fa02516617ecdc907","stockId":3000000004153,"source":"cn_info","declarationDate":"2025-09-22T16:00:00.000Z","appointmentDate":"2019-12-24T16:00:00.000Z","departureDate":"2025-09-21T16:00:00.000Z","isEmployed":false,"managerId":7190826195960,"manager":{"_id":7190826195960,"name":"孙浩中","tickerId":190826195960,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20074872","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004153,"stockCode":"004153","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":4153,"name":"中信保诚新悦回报灵活配置混合型证券投资基金","shortName":"中信保诚新悦混合(004153)","fundSecondLevel":"hybrid","inceptionDate":"2016-12-28T16:00:00.000Z","memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000004153,"type":"f_as","f_m_f":701671,"f_m_f_r":0.006,"f_c_f":116945,"f_c_f_r":0.001,"f_m_a_c_f":818616,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":56926.821599999996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":8,"managerYearStartProfit":0.0182,"managerCagr":0.0653,"managerTotalProfit":0.4381,"indexYearStartProfit":0.0615,"indexCagr":0.022,"indexTotalProfit":0.1332},{"_id":"6a05df1fa02516617ecdc908","stockId":3000000004153,"source":"cn_info","declarationDate":"2025-09-22T16:00:00.000Z","appointmentDate":"2025-09-21T16:00:00.000Z","isEmployed":true,"managerId":7001019252840,"manager":{"_id":7001019252840,"name":"金山","tickerId":1019252840,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020140","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004153,"stockCode":"004153","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":4153,"name":"中信保诚新悦回报灵活配置混合型证券投资基金","shortName":"中信保诚新悦混合(004153)","fundSecondLevel":"hybrid","inceptionDate":"2016-12-28T16:00:00.000Z","memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000004153,"type":"f_as","f_m_f":701671,"f_m_f_r":0.006,"f_c_f":116945,"f_c_f_r":0.001,"f_m_a_c_f":818616,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":56926.821599999996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":0.0182,"managerCagr":0.0606,"managerTotalProfit":0.0606,"indexYearStartProfit":0.0615,"indexCagr":0.0867,"indexTotalProfit":0.0867}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7755},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.791},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.787},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7883},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7715},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7786},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7875},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7779},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7699},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7631},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7537},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7545},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7461},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7463},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7446},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7391},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7341},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7428},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7381},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7372},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7294},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7317},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7254},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7353},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7062},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7032},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7145},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7243},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7046},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7119},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7106},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.706},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7166},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7023},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.6935},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7375},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7522},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7677},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7673},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.774},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7836},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7944},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7927},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7756},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.774},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7848},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7726},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7627},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7755},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7936},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7822},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7805},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7877},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7795},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7683},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7864},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7925},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.789},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7841},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7668},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7742},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7781},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7536},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7381},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7789},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7852},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7768},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7703},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7733},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7722},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.779},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7791},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7949},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7791},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7716},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7764},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7857},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7912},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7867},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7784},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7893},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7626},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7438},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7451},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7426},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7469},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7503},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7469},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.742},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7408},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7377},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.737},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7323},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7132},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.721},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7239},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7163},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7205},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7217},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7335},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7341},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7216},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7204},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7254},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7233},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.717},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7147},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.714},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7098},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7125},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7345},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7434},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7413},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7448},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7539},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7734},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7656},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7666},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7735},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7623},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7596},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7419},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7404},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7416},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7389},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7553},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7566},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7521},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7554},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7425},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7385},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7312},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7306},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7235},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.709},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.73},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.724},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.706},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.709},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.709},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.721},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.698},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.688},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.679},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.681},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.682},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.675},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.674},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.679},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.704},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.688},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.692},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.695},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.706},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.686},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.689},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.688},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.674},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.664},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.679},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.692},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.693},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.698},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.7},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.689},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.711},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.717},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.698},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.68},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.668},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.642},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.65},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.641},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.636},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.632},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.632},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.624},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.622},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.625},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.623},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.619},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.607},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.602},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.607},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.625},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.621},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.623},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.629},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.639},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.635},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.636},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.615},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.601},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.59},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.593},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.595},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.59},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.589},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.58},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.578},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.576},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.572},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.572},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.555},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.551},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.546},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.554},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.555},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.552},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.551},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.559},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.567},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.558},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.565},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.558},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.56},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.567},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.568},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.591},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.578},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.587},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.59},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.576},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.56},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.548},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.552},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.553},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.555},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.558},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.559},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.562},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.55},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.548},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.549},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.546},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.544},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.522},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.482},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.56},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.557},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.558},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.571},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.576},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.568},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.597},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.6},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.604},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.603},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.572},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.598},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.569},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.58},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.598},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.597},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.587},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.595},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.597},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.589},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.59},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.559},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.552},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.571},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.56},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.568},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.568},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.569},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.56},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.58},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.596},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.594},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.594},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.594},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.588},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.589},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.591},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.588},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.589},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.595},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.591},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.587},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.587},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.58},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.578},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.588},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.589},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.593},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.587},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.578},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.568},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.563},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.56},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.559},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.559},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.558},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.557},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.556},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.559},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.561},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.562},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.563},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.562},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.561},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.561},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.563},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.563},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.562},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.561},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.565},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.567},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.568},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.565},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.563},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.564},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.567},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.566},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.572},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.58},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.581},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.569},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.57},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.567},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.571},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.573},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.576},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.574},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.575},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.577},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.579},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.583},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.58},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.582},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.588},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.588},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.584},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.586},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.589},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.588},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.592},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.585},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.59},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.593},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.593},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.593},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.595},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004153,"lxr_nv_fc":1.59}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}]}