window.pageData = {"fund":{"_id":3000000004355,"stockCode":"004355","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-21T16:00:00.000Z","setUpScale":145035000,"market":"a","tickerId":4355,"custody":"中国农业银行股份有限公司","name":"嘉实丰和灵活配置混合型证券投资基金","shortName":"嘉实丰和灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-23T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实丰和灵活配置混合","pinyin":"jsfhlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴悠","stockType":"fund_manager","stockCode":"db20728098","exchange":"fm","tickerId":2325203550}],"hotMetrics":{"fss":{"stockId":3000000004355,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1144,"f_ins_h_s_r_c_hy":-0.196,"f_ins_h_s_r_c_1y":-0.2807,"f_ind_h_s_r":0.8856,"f_ind_h_s_r_c_hy":0.19600000000000006,"f_ind_h_s_r_c_1y":0.28070000000000006,"f_h_a":37120,"f_h_s_a":13474,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004355,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.5938057040998217,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.829945143594708,"f_p_r_m3_ssc":9137,"f_p_r_m3_ssrp":0.7075306479859895,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.500112435349674,"f_p_r_y1_ssc":8394,"f_p_r_y1_ssrp":0.5642797569403074,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.7342405957119014,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.702397944618898,"f_p_r_y5_ssc":4456,"f_p_r_y5_ssrp":0.5829405162738496,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.35000541301288296},"fp":{"stockId":3000000004355,"type":"fp","f_p_r_fys":0.01806026277914441,"f_p_r_m1":-0.04999566761979046,"f_p_r_m3":-0.028832100624474832,"f_p_r_m6":0.06296960589461387,"f_p_r_y1":0.16477212365876936,"f_p_r_y3":0.08742871311678524,"f_p_r_y5":0.047232437079132605,"f_cagr_p_r_fs":0.08742649026375338,"f_p_r_d1":-0.00333584418379429,"f_p_r_y2":0.12931966833187358,"last_data_date":"2026-06-14T16:00:00.000Z","f_i_d":"2017-03-23T16:00:00.000Z"},"ff":{"stockId":3000000004355,"type":"ff","f_m_f":8200261,"f_m_f_r":0.012,"f_c_f":1366710,"f_c_f_r":0.002,"f_m_a_c_f":9566971,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004355,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":2.1928,"f_nv_cr":0.022856609758372892},"f_as":{"stockId":3000000004355,"type":"f_as","f_tas":609686237.9784,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016168,"name":"嘉实丰和灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016168","tickerId":16168,"shortName":"嘉实丰和灵活配置混合C","currency":"CNY","__csrcFundId":1610,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.258Z","fundCollectionId":4000050080000,"inceptionDate":"2022-12-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsfhlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":601899,"holdings":1522200,"marketCap":49806384,"netValueRatio":0.0795,"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":3000000004355,"stockId":2532,"holdings":2325200,"marketCap":41365308,"netValueRatio":0.0661,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":600547,"holdings":956036,"marketCap":38480449,"netValueRatio":0.0614,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":600487,"holdings":726200,"marketCap":38241692,"netValueRatio":0.0611,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":600988,"holdings":881700,"marketCap":38045355,"netValueRatio":0.0607,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":601886,"holdings":3636875,"marketCap":31458968,"netValueRatio":0.0502,"quarterlyChange":0.0600490196078427,"stock":{"stockCode":"601886","exchange":"sh","stockType":"company","tickerId":601886,"name":"江河集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":601318,"holdings":511700,"marketCap":29054326,"netValueRatio":0.0464,"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":3000000004355,"stockId":601233,"holdings":1602900,"marketCap":28932345,"netValueRatio":0.0462,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":688213,"holdings":316972,"marketCap":26181887,"netValueRatio":0.0418,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004355,"stockId":600060,"holdings":1148791,"marketCap":25686966,"netValueRatio":0.041,"quarterlyChange":-0.07907742998352496,"stock":{"stockCode":"600060","exchange":"sh","stockType":"company","tickerId":600060,"name":"海信视像"}}],"lastFsMetrics":{"latestTurnoverRate":1.49927033735514,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48743,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3012f91ae0e3228dad7fc2","stockId":3000000004355,"source":"cn_info","declarationDate":"2018-09-04T16:00:00.000Z","appointmentDate":"2017-03-19T16:00:00.000Z","departureDate":"2018-09-04T16:00:00.000Z","isEmployed":false,"managerId":7232506147210,"manager":{"_id":7232506147210,"name":"吴云峰","tickerId":232506147210,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390207","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000004355,"stockCode":"004355","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"exchange":"jj","tickerId":4355,"name":"嘉实丰和灵活配置混合型证券投资基金","shortName":"嘉实丰和灵活配置混合(004355)","fundSecondLevel":"hybrid","inceptionDate":"2017-03-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004355,"type":"f_as","f_m_f":8200261,"f_m_f_r":0.012,"f_c_f":1366710,"f_c_f_r":0.002,"f_m_a_c_f":9566971,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":609686237.9784,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0181,"managerCagr":-0.0989,"managerTotalProfit":-0.14,"indexYearStartProfit":0.0565,"indexCagr":-0.0382,"indexTotalProfit":-0.0549},{"_id":"6a3012f91ae0e3228dad7fc3","stockId":3000000004355,"source":"cn_info","declarationDate":"2020-01-02T16:00:00.000Z","appointmentDate":"2020-01-02T16:00:00.000Z","isEmployed":true,"managerId":7002325203550,"manager":{"_id":7002325203550,"name":"吴悠","tickerId":2325203550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20728098","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004355,"stockCode":"004355","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"exchange":"jj","tickerId":4355,"name":"嘉实丰和灵活配置混合型证券投资基金","shortName":"嘉实丰和灵活配置混合(004355)","fundSecondLevel":"hybrid","inceptionDate":"2017-03-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004355,"type":"f_as","f_m_f":8200261,"f_m_f_r":0.012,"f_c_f":1366710,"f_c_f_r":0.002,"f_m_a_c_f":9566971,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":609686237.9784,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":5,"managerYearStartProfit":0.0181,"managerCagr":0.0967,"managerTotalProfit":0.8134,"indexYearStartProfit":0.0565,"indexCagr":0.026,"indexTotalProfit":0.1802},{"_id":"6a3012f91ae0e3228dad7fc4","stockId":3000000004355,"source":"cn_info","declarationDate":"2023-02-17T16:00:00.000Z","appointmentDate":"2018-09-04T16:00:00.000Z","departureDate":"2023-02-17T16:00:00.000Z","isEmployed":false,"managerId":7002012170440,"manager":{"_id":7002012170440,"name":"谭丽","tickerId":2012170440,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20528803","exchange":"fm","followedNum":38,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004355,"stockCode":"004355","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"exchange":"jj","tickerId":4355,"name":"嘉实丰和灵活配置混合型证券投资基金","shortName":"嘉实丰和灵活配置混合(004355)","fundSecondLevel":"hybrid","inceptionDate":"2017-03-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004355,"type":"f_as","f_m_f":8200261,"f_m_f_r":0.012,"f_c_f":1366710,"f_c_f_r":0.002,"f_m_a_c_f":9566971,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":609686237.9784,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.0181,"managerCagr":0.2245,"managerTotalProfit":1.4621,"indexYearStartProfit":0.0565,"indexCagr":0.0463,"indexTotalProfit":0.2233}],"influencesList":[],"netValueList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1928},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1438},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.099},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1093},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1339},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1038},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1721},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2163},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.234},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2249},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2144},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2137},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2312},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2549},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3039},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2796},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2634},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2364},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2853},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2785},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2798},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3082},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3576},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3998},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3887},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.39},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.379},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3623},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3701},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3346},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3474},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.287},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3193},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3052},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3073},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3074},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.298},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2891},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2705},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2903},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2444},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2519},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2242},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2493},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2599},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2598},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1799},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1611},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1591},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1752},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1309},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1421},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0963},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.078},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1026},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0639},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0269},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0778},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.096},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1715},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1833},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2116},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2579},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2911},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2871},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2636},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2343},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2785},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2911},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.286},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3174},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3857},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3382},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3146},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.307},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2958},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2514},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3064},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3091},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2843},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2805},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2485},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2464},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2704},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2601},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2254},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3354},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.4169},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.4054},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3428},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3321},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.3064},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.293},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2958},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2608},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2421},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2291},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2434},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2373},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2364},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2441},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2349},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2128},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2326},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.2464},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1891},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1539},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1485},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1282},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1459},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1237},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1299},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1161},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1149},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0949},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0752},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0731},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0411},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0629},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0706},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0455},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0554},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0478},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0854},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.09},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0584},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0603},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0608},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0745},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0432},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0345},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0266},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0344},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0165},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0023},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0409},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0574},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0362},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0618},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1004},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1223},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0975},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.088},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0982},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0778},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0861},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0612},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0574},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0878},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0916},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1039},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1335},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1009},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1182},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0988},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0865},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0774},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0912},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0731},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0813},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1131},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1406},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1323},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1642},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1543},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.185},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.1128},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0956},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.075},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0884},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0833},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.044},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0483},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0509},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0349},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0742},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0485},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0481},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0653},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0802},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0603},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0669},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.06},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.044},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0073},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0296},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0548},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0857},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0651},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0562},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0316},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0563},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0393},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0138},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0005},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0016},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9808},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.995},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.979},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9461},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9717},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9558},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9545},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9598},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.968},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9675},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9596},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9442},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9368},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9377},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9657},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9643},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9656},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9718},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9596},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9522},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9484},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9337},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9248},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9203},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9166},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9209},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9249},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9217},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9207},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9131},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.925},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.908},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9203},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9162},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9156},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9215},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9105},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.895},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9024},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9068},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8758},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8582},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8537},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8618},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8815},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8794},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8834},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8826},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.893},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8823},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8694},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8873},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8817},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8834},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8857},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8842},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8731},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8861},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8778},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8646},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8716},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8646},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8728},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8828},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8625},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8472},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8459},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8489},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8646},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8701},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8671},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8664},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8634},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8561},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8325},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8368},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8362},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8441},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8589},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.861},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.877},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8794},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8563},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8507},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.853},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8491},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8419},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8297},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8232},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7923},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7706},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7453},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8672},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8897},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8902},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8702},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8771},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8698},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8824},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.867},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8629},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8779},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8882},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8706},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8677},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8719},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8527},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8497},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8591},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8524},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8586},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8541},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.838},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8322},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8276},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8124},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.836},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8241},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8122},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8247},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8318},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8383},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8423},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8289},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.847},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8585},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8592},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8711},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8582},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8551},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8544},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8349},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8242},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8474},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8369},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8288},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8247},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8451},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8419},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8464},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8322},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8108},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8238},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7809},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7901},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8199},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8222},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8124},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8015},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8031},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8279},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8726},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8956},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8859},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8864},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8761},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8905},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8719},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8926},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8918},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8908},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8794},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8821},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9098},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9381},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9132},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9044},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8904},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8971},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8777},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8708},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8862},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8898},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8805},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8564},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8679},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8366},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.842},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8591},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.917},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9111},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9039},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8895},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8955},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9283},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9515},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9445},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9628},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9604},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9553},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9276},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9522},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9216},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8941},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8955},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9102},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9081},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9285},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9095},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8995},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9221},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.917},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9068},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9081},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8664},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8852},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8781},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9141},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8906},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.93},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9265},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":2.0382},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9893},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8615},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.803},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.726},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7117},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6513},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6402},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6398},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6264},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6144},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6299},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6308},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6327},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6285},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6433},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6656},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6654},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6695},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6618},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6794},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6515},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6393},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6349},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6433},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6624},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6569},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6666},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6764},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7018},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6928},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6903},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.6909},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7229},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7264},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7305},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7434},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7429},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7369},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7367},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7537},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7623},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7861},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7466},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7593},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7751},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7566},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7634},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7608},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8033},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.821},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8134},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8011},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8037},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8101},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8151},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8164},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.7916},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8146},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8064},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8222},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.826},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8425},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8624},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8712},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8609},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.861},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8576},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8817},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8711},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.875},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8979},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.8985},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9066},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9211},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004355,"lxr_nv_fc":1.9211}],"priceMetricsList":[{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"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}]}