window.pageData = {"fund":{"_id":3000000005865,"stockCode":"005865","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-08T16:00:00.000Z","setUpScale":227656000,"market":"a","tickerId":5865,"custody":"中国民生银行股份有限公司","name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-09-04T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛量化多策略混合","pinyin":"pyaslhdcllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"managers":[{"name":"孙晨进","stockType":"fund_manager","stockCode":"db20331919","exchange":"fm","tickerId":190310158200}],"hotMetrics":{"fss":{"stockId":3000000005865,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.977,"f_ins_h_s_r_c_hy":0.0010000000000000009,"f_ins_h_s_r_c_1y":0.010599999999999943,"f_ind_h_s_r":0.023,"f_ind_h_s_r_c_hy":-0.0010000000000000009,"f_ind_h_s_r_c_1y":-0.010599999999999998,"f_h_a":329,"f_h_s_a":34518,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005865,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8628387383385162,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.20425068119891007,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.8635106735980533,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.7117096553298333,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.8758405379442843,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.9348897535667964,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.8024099883855982,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.5960591133004927,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.5024733428602836},"fp":{"stockId":3000000005865,"type":"fp","f_p_r_fys":-0.012541737926540453,"f_p_r_m1":0.13243672363874137,"f_p_r_m3":-0.07336645013373999,"f_p_r_m6":0.011090727151434887,"f_p_r_y1":0.040772532188841915,"f_p_r_y3":0.02985912341528918,"f_cagr_p_r_fs":0.05486705123857649,"f_p_r_d1":0.00017199862401096055,"f_p_r_y5":0.04714537837720023,"f_p_r_y2":0.03547963616143157,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005865,"type":"ff","f_m_f":119114,"f_m_f_r":0.006,"f_c_f":29778,"f_c_f_r":0.0015,"f_m_a_c_f":148892,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000005865,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2125,"f_nv_cr":-0.039908147913532255},"f_as":{"stockId":3000000005865,"type":"f_as","f_tas":8419874.4687,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005866,"stockCode":"005866","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-08T16:00:00.000Z","setUpScale":227656000,"market":"a","tickerId":5866,"custody":"中国民生银行股份有限公司","name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合C","fundSecondLevel":"hybrid","__csrcFundId":5544,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.391Z","inceptionDate":"2018-09-04T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaslhdcllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":301005,"holdings":11800,"marketCap":1951130,"netValueRatio":0.0728,"quarterlyChange":0.0649191730533909,"stock":{"stockCode":"301005","tickerId":301005,"exchange":"sz","stockType":"company","name":"超捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":600879,"holdings":78900,"marketCap":1754736,"netValueRatio":0.0655,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":300136,"holdings":27000,"marketCap":1753920,"netValueRatio":0.0654,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":2149,"holdings":32000,"marketCap":1649280,"netValueRatio":0.0615,"quarterlyChange":0.1324983520105465,"stock":{"stockCode":"002149","exchange":"sz","stockType":"company","tickerId":2149,"name":"西部材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":300775,"holdings":43400,"marketCap":1614046,"netValueRatio":0.0602,"quarterlyChange":0.22335526315789456,"stock":{"stockCode":"300775","exchange":"sz","stockType":"company","tickerId":300775,"name":"三角防务"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":688270,"holdings":8845,"marketCap":1311271,"netValueRatio":0.0489,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":301232,"holdings":7500,"marketCap":1284750,"netValueRatio":0.0479,"quarterlyChange":0.017402150026727403,"stock":{"name":"飞沃科技","exchange":"sz","stockType":"company","stockCode":"301232","tickerId":301232}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":688239,"holdings":22656,"marketCap":1280517,"netValueRatio":0.0478,"quarterlyChange":-0.1647702083641196,"stock":{"stockCode":"688239","tickerId":688239,"exchange":"sh","stockType":"company","name":"航宇科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":300900,"holdings":30000,"marketCap":1158000,"netValueRatio":0.0432,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockId":688385,"holdings":17087,"marketCap":1138506,"netValueRatio":0.0425,"quarterlyChange":-0.09592944369063727,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}}],"bondHoldings":[{"_id":"69e8f95b1398d7984300080c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005865,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201510,"netValueRatio":0.0075,"lastUpdated":"2026-04-22T16:37:47.430Z"}],"lastFsMetrics":{"latestTurnoverRate":0.696945088235714,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":"69eb8669268fdedf352631bd","stockId":3000000005865,"source":"cn_info","declarationDate":"2022-11-11T16:00:00.000Z","appointmentDate":"2018-09-04T16:00:00.000Z","departureDate":"2022-11-10T16:00:00.000Z","isEmployed":false,"managerId":7031910101160,"manager":{"_id":7031910101160,"name":"陈士俊","tickerId":31910101160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20073090","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000005865,"stockCode":"005865","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":5865,"name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合A","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005865,"type":"f_as","f_m_f":119114,"f_m_f_r":0.006,"f_c_f":29778,"f_c_f_r":0.0015,"f_m_a_c_f":148892,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":8419874.4687,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":-0.0125,"managerCagr":0.0892,"managerTotalProfit":0.4295,"indexYearStartProfit":0.0301,"indexCagr":0.0337,"indexTotalProfit":0.1487},{"_id":"69eb8669268fdedf352631be","stockId":3000000005865,"source":"cn_info","declarationDate":"2026-01-29T16:00:00.000Z","appointmentDate":"2026-01-28T16:00:00.000Z","isEmployed":true,"managerId":7190310158200,"manager":{"_id":7190310158200,"name":"孙晨进","tickerId":190310158200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20331919","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005865,"stockCode":"005865","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":5865,"name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合A","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005865,"type":"f_as","f_m_f":119114,"f_m_f_r":0.006,"f_c_f":29778,"f_c_f_r":0.0015,"f_m_a_c_f":148892,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":8419874.4687,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":-0.0125,"managerCagr":-0.0331,"managerTotalProfit":-0.0331,"indexYearStartProfit":0.0301,"indexCagr":0.0033,"indexTotalProfit":0.0033},{"_id":"69eb8669268fdedf352631bf","stockId":3000000005865,"source":"cn_info","declarationDate":"2026-01-29T16:00:00.000Z","appointmentDate":"2022-11-10T16:00:00.000Z","departureDate":"2026-01-28T16:00:00.000Z","isEmployed":false,"managerId":7001223182550,"manager":{"_id":7001223182550,"name":"罗雯","tickerId":1223182550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20566934","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005865,"stockCode":"005865","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":5865,"name":"浦银安盛量化多策略灵活配置混合型证券投资基金","shortName":"浦银安盛量化多策略混合A","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005865,"type":"f_as","f_m_f":119114,"f_m_f_r":0.006,"f_c_f":29778,"f_c_f_r":0.0015,"f_m_a_c_f":148892,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-09T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":8419874.4687,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":-0.0125,"managerCagr":0.0265,"managerTotalProfit":0.0878,"indexYearStartProfit":0.0301,"indexCagr":0.0732,"indexTotalProfit":0.2548}],"influencesList":[{"stockId":3000000005865,"date":"2024-09-24T16:00:00.000Z","exDate":"2024-09-24T16:00:00.000Z","dividend":0.06,"currency":"CNY","influenceDate":"2024-09-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2125},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2629},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.282},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2831},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2815},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2181},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1966},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1835},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1604},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1045},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0999},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1092},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1277},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0486},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0598},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0832},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1091},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1113},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1071},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0763},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0811},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0863},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0707},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0729},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1036},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1253},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1472},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.0825},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1055},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.108},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1536},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1891},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2114},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1804},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1955},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1966},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1872},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1762},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2813},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.258},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2317},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1702},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1745},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1922},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.198},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2219},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2547},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2134},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2284},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2578},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2928},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2193},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2299},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.254},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2691},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2935},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2835},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.3085},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2007},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.148},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1685},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2259},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2139},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2052},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2783},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2741},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.3483},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2886},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2679},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2457},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2526},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2393},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2279},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2274},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2259},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.227},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2246},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2231},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.222},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2208},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2189},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2171},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2168},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2109},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2167},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.217},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2137},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2145},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2124},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.216},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2154},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2112},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2093},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2083},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2093},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2053},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2026},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2012},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2011},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1973},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1967},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2053},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2074},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2046},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2101},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.213},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2166},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2104},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2108},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2127},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2112},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2096},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2023},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1993},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2025},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2035},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2061},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2067},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2014},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2029},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1992},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1986},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1961},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1972},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1933},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1912},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1978},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1976},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.193},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1961},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1971},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.2002},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1943},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1913},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.188},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1886},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1888},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1851},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1839},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1869},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1824},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.188},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1866},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1879},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1885},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1916},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1886},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1894},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1898},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1867},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1833},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1846},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1875},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.188},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1859},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1831},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1821},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1881},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1877},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1841},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1831},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1816},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1786},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1793},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1796},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1785},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1798},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1797},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1782},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1789},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1782},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1783},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1769},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1744},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1727},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1728},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1774},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1762},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1769},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1783},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1796},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1798},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1801},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1769},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1748},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1735},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1736},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1739},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1754},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1743},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1751},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1742},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1737},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1737},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1734},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1724},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.172},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1712},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1701},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.17},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1714},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1712},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1698},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1689},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1685},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1678},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1687},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1685},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1683},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1683},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1691},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.169},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1682},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1687},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1687},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1682},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1689},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1684},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.168},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1678},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1676},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1669},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1674},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1683},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1696},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1695},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1682},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1674},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1673},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1682},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1688},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1675},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1666},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.165},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.165},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1637},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1629},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1642},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1647},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1646},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.165},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1644},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1649},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1644},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1644},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1644},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1646},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1639},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1631},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.162},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1625},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1612},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1608},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1567},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1668},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1669},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1666},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1655},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.166},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1669},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1666},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.167},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1661},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.165},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1656},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1665},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.166},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.166},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.166},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.164},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1631},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1639},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.163},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1628},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1612},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1616},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1615},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1626},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1615},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1602},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1618},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1621},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1629},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1628},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1632},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1635},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1625},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1625},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1617},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1619},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1608},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1605},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1636},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1616},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1607},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1595},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.161},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.162},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1621},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1611},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1621},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1605},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.161},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1626},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.162},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1618},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1624},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1632},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1657},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1661},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1654},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1653},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1659},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1656},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1644},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1634},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1643},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1645},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1639},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.163},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1628},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1647},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1634},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1634},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1627},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1623},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1612},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.162},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1618},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1616},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1609},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1602},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1613},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1599},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1599},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.16},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1623},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1624},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1618},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1624},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1636},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1653},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1637},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1645},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1642},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1652},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1628},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1639},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1622},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1612},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1606},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1615},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1621},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.163},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.163},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1626},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1635},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1632},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1631},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.163},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.161},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1619},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1625},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1645},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1634},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1651},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1635},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1687},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1655},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1607},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1585},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1566},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1557},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1537},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1536},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1535},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1533},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.153},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1531},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1536},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1536},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1535},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1541},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1545},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1547},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1553},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.155},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1559},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1552},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1555},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.158},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1583},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1581},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1567},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1556},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1559},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1578},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1553},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1541},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1513},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1532},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1518},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.152},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1535},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1534},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1525},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1535},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1575},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1595},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1619},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1567},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.159},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1604},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1606},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1645},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1659},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1725},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1758},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1746},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1698},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1719},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1713},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1697},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1679},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1647},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1675},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1644},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1654},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.167},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1673},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1681},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.169},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1679},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1679},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1653},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1665},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1665},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1669},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1671},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1681},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1684},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1685},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1675},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1691},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1686},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1701},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1702},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1742},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1761},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1735},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1762},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1732},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.171},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1729},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.175},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1748},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1769},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1725},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1744},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1768},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1781},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1793},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1781},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1769},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1772},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1788},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1801},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1811},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1814},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1783},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.181},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1807},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1768},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1766},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005865,"lxr_nv_fc":1.1751}],"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}]}