window.pageData = {"fund":{"_id":3000000004252,"stockCode":"004252","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-18T16:00:00.000Z","setUpScale":200022000,"market":"a","tickerId":4252,"custody":"宁波银行股份有限公司","name":"国泰安益灵活配置混合型证券投资基金","shortName":"国泰安益灵活配置混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2017-02-23T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtaylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"王琳","stockType":"fund_manager","stockCode":"8801451488","exchange":"fm","tickerId":2312172650}],"hotMetrics":{"fss":{"stockId":3000000004252,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9991,"f_ind_h_s_r":0.0009,"f_h_a":68,"f_h_s_a":12475,"f_ind_h_s_r_c_1y":-0.7564000000000001,"f_ind_h_s_r_c_hy":-0.0104,"f_ins_h_s_r_c_1y":0.7564,"f_ins_h_s_r_c_hy":0.010399999999999965,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004252,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5514215904042647,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.48500381721016467,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.30931828242585213,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.5108447488584474,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.46715503782874984,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.6395952257394915,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.500363002758821,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.3584330283837673,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.43490701001430615},"fp":{"stockId":3000000004252,"type":"fp","f_p_r_fys":0.03400907715582413,"f_p_r_m1":0.08077166350411136,"f_p_r_m3":0.016176033303597848,"f_p_r_m6":0.05462288606344834,"f_p_r_y1":0.29476396150640194,"f_p_r_y3":0.16930130705536328,"f_p_r_y5":0.19514583479051928,"f_cagr_p_r_fs":0.06709324764958136,"f_p_r_d1":-0.0010997067448681452,"f_p_r_y2":0.23060857039971094,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000004252,"type":"ff","f_m_f":248162,"f_m_f_r":0.004,"f_c_f":41360,"f_c_f_r":0.0005,"f_m_a_c_f":289522,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0045000000000000005},"f_nlacan":{"stockId":3000000004252,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.7087,"f_nv_cr":-0.003092182030338231},"f_as":{"stockId":3000000004252,"type":"f_as","f_tas":32236165.3302,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001850,"stockCode":"001850","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-18T16:00:00.000Z","setUpScale":200022000,"market":"a","tickerId":1850,"custody":"宁波银行股份有限公司","name":"国泰安益灵活配置混合型证券投资基金","shortName":"国泰安益灵活配置混合A","fundSecondLevel":"hybrid","__csrcFundId":1241,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.526Z","masterFundFlag":1,"inceptionDate":"2016-12-22T16:00:00.000Z","fundCollectionId":4000050010000,"memoNum":1,"currency":"CNY","masterFundShortName":"国泰安益灵活配置混合","pinyin":"gtaylhpzhhxzqtzjj"},{"_id":3000000022049,"name":"国泰安益灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022049","tickerId":22049,"shortName":"国泰安益灵活配置混合E","currency":"CNY","__csrcFundId":1241,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.926Z","inceptionDate":"2024-08-26T16:00:00.000Z","pinyin":"gtaylhpzhhxzqtzjj","fundCollectionId":4000050010000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":600519,"holdings":2700,"marketCap":3915000,"netValueRatio":0.0341,"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":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":300750,"holdings":9300,"marketCap":3735810,"netValueRatio":0.0325,"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":3000000001850,"stockId":601318,"holdings":46900,"marketCap":2662982,"netValueRatio":0.0232,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":300308,"holdings":4400,"marketCap":2505404,"netValueRatio":0.0218,"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":3000000001850,"stockId":601899,"holdings":66400,"marketCap":2172608,"netValueRatio":0.0189,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":600036,"holdings":51200,"marketCap":2013184,"netValueRatio":0.0175,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":333,"holdings":21500,"marketCap":1641525,"netValueRatio":0.0143,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":300502,"holdings":3620,"marketCap":1603080,"netValueRatio":0.0139,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":601166,"holdings":69900,"marketCap":1315518,"netValueRatio":0.0114,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockId":600900,"holdings":46500,"marketCap":1257360,"netValueRatio":0.0109,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"bondHoldings":[{"_id":"69e8f8e01398d79843fffa86","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001850,"stockCode":"019827","stockName":"26国债01","holdings":64000,"marketCap":6416897,"netValueRatio":0.0558,"lastUpdated":"2026-04-22T16:35:44.312Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48219,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea3660593b4485974c52a4","stockId":3000000004252,"source":"cn_info","declarationDate":"2019-08-16T16:00:00.000Z","appointmentDate":"2019-08-15T16:00:00.000Z","isEmployed":true,"managerId":7002312172650,"manager":{"_id":7002312172650,"name":"王琳","tickerId":2312172650,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801451488","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000004252,"stockCode":"004252","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":4252,"name":"国泰安益灵活配置混合型证券投资基金","shortName":"国泰安益灵活配置混合C","fundSecondLevel":"hybrid","inceptionDate":"2017-02-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004252,"type":"f_as","f_m_f":248162,"f_m_f_r":0.004,"f_c_f":41360,"f_c_f_r":0.0005,"f_m_a_c_f":289522,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0045000000000000005,"f_tas":32236165.3302,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":8,"managerYearStartProfit":0.034,"managerCagr":0.0659,"managerTotalProfit":0.5322,"indexYearStartProfit":0.0338,"indexCagr":0.0388,"indexTotalProfit":0.2899},{"_id":"69ea3660593b4485974c52a5","stockId":3000000004252,"source":"cn_info","declarationDate":"2020-05-22T16:00:00.000Z","appointmentDate":"2017-02-23T16:00:00.000Z","departureDate":"2020-05-21T16:00:00.000Z","isEmployed":false,"managerId":7061201145260,"manager":{"_id":7061201145260,"name":"樊利安","tickerId":61201145260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20296546","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004252,"stockCode":"004252","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":4252,"name":"国泰安益灵活配置混合型证券投资基金","shortName":"国泰安益灵活配置混合C","fundSecondLevel":"hybrid","inceptionDate":"2017-02-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004252,"type":"f_as","f_m_f":248162,"f_m_f_r":0.004,"f_c_f":41360,"f_c_f_r":0.0005,"f_m_a_c_f":289522,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0045000000000000005,"f_tas":32236165.3302,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.034,"managerCagr":0.0722,"managerTotalProfit":0.2539,"indexYearStartProfit":0.0338,"indexCagr":0.03,"indexTotalProfit":0.1008},{"_id":"69ea3660593b4485974c52a6","stockId":3000000004252,"source":"cn_info","declarationDate":"2025-09-24T16:00:00.000Z","appointmentDate":"2024-08-01T16:00:00.000Z","departureDate":"2025-09-23T16:00:00.000Z","isEmployed":false,"managerId":7262617242780,"manager":{"_id":7262617242780,"name":"周峥奇","tickerId":262617242780,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019651","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004252,"stockCode":"004252","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"exchange":"jj","tickerId":4252,"name":"国泰安益灵活配置混合型证券投资基金","shortName":"国泰安益灵活配置混合C","fundSecondLevel":"hybrid","inceptionDate":"2017-02-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004252,"type":"f_as","f_m_f":248162,"f_m_f_r":0.004,"f_c_f":41360,"f_c_f_r":0.0005,"f_m_a_c_f":289522,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0045000000000000005,"f_tas":32236165.3302,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.034,"managerCagr":0.1693,"managerTotalProfit":0.1956,"indexYearStartProfit":0.0338,"indexCagr":0.2997,"indexTotalProfit":0.3492}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.7087},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.714},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.7026},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6977},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6881},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.691},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.674},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6788},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6603},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6571},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6341},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6445},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5917},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5913},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6037},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6203},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5938},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.608},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6119},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6026},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6234},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6014},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.581},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.632},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6388},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6651},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6581},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6691},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6672},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6735},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6796},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6696},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6495},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6645},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6598},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6445},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6617},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6869},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.682},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6878},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6904},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6811},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6659},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6859},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6837},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6873},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6851},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6596},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6678},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6768},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6644},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6465},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6802},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6965},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.685},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6815},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.682},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6815},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6878},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6881},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6862},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6914},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6901},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6955},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6929},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6986},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.7084},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.691},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.7032},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.7067},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.681},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6525},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6577},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6514},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.659},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6521},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6487},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6436},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6397},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6236},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6168},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6258},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5967},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6147},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6241},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6149},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6272},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6286},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6358},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6231},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6078},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6023},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6092},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6167},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5961},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5966},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5868},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.573},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5746},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.612},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6198},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6136},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6215},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6314},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6565},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6378},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6397},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6534},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6489},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6545},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6318},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6294},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6414},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6379},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6613},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6747},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6556},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6598},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6409},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6202},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6159},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6208},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.597},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5886},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6227},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6189},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5962},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6154},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6233},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.653},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6307},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6227},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6132},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6036},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5889},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5903},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5838},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5828},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.6001},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5909},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5937},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5912},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5992},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5626},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5594},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5692},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5666},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5345},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.566},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.577},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5878},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5792},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5675},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5422},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5645},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5699},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5397},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.5095},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.504},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4878},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4932},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4812},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4712},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.472},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4612},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4533},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4475},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4503},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4499},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4459},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4351},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4299},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4366},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4612},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4609},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4558},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.453},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4597},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4498},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4485},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4373},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4285},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4192},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.41},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.413},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4131},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4117},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4081},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4016},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4037},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3974},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.393},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.385},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3846},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3767},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3839},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3872},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3682},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3529},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3492},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.346},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3563},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3547},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3557},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3529},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3617},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.361},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.35},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.357},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3532},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3535},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.35},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3442},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3408},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3469},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3392},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3401},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3466},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3536},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3634},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3643},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3583},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.351},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3544},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.36},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3715},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3561},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3541},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3393},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3413},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3342},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3265},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3155},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3168},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3187},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3202},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3192},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3197},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3192},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3188},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.315},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3144},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3147},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3106},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3097},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3067},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3026},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.2872},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.2758},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.2556},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3444},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3517},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3526},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3522},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3613},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.367},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3633},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3675},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3678},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3612},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3774},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.388},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3876},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.384},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3868},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3581},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3626},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.367},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3625},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.364},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.366},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.366},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.366},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3659},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3658},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3658},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3657},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3657},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3656},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3655},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3655},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3654},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3654},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3653},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3652},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3652},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3651},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3651},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3651},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.365},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3644},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3639},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3635},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3633},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3633},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3632},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3632},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3631},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.363},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3629},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3629},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3628},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3628},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3627},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3626},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3626},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3625},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3625},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3624},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3624},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3614},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3612},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.361},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3603},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3602},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3601},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.358},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.359},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3572},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3571},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3572},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3571},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.357},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.356},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3558},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3557},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3555},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3554},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3553},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3553},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3552},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3551},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3542},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3537},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3536},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3536},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3535},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3534},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3533},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3533},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3533},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3533},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3531},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3531},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.353},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3504},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3503},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3502},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3501},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3501},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.35},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3499},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3498},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3497},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3497},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3496},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3496},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3494},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3494},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3493},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3493},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3493},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3491},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.349},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.349},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3489},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3489},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3487},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3487},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3486},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3485},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3481},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3479},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3478},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3477},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3477},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3476},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3474},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3474},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3473},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3471},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.347},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3467},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3465},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3461},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3459},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3457},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3451},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3443},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3436},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3433},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3432},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3432},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3431},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.343},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3429},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3427},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3426},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3426},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3425},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3424},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3423},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3422},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3418},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3416},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3416},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3415},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3415},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3413},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3411},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3411},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3413},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3414},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3421},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3428},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3421},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.342},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3408},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3417},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3427},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3411},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3412},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3383},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3398},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3378},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3391},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3408},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3416},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3393},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3393},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3382},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3402},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3374},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.339},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3406},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3392},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3415},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3452},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3454},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3467},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3456},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.347},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.348},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.352},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3545},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3568},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.362},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3595},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.362},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3633},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3673},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3699},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3774},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3741},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3822},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3906},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3945},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4048},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.405},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4036},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4034},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4083},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4053},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4037},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4043},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4006},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4038},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.4047},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3969},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.396},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3933},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004252,"lxr_nv_fc":1.3908}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}