window.pageData = {"fund":{"_id":3000000006867,"name":"易方达丰华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006867","tickerId":6867,"shortName":"易方达丰华债券C","exchange":"jj","inceptionDate":"2019-02-19T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdfhzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"王成","stockType":"fund_manager","stockCode":"db20723525","exchange":"fm","tickerId":2303191890},{"name":"李中阳","stockType":"fund_manager","stockCode":"db20781170","exchange":"fm","tickerId":122625219000}],"hotMetrics":{"fss":{"stockId":3000000006867,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7963,"f_ind_h_s_r":0.20370000000000002,"f_h_a":2799,"f_h_s_a":123897,"f_ind_h_s_r_c_1y":-0.12660000000000002,"f_ind_h_s_r_c_hy":-0.0658,"f_ins_h_s_r_c_1y":0.12660000000000005,"f_ins_h_s_r_c_hy":0.06580000000000008,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006867,"type":"fpr","f_p_r_fys_ssc":7470,"f_p_r_fys_ssrp":0.020484669969206053,"f_p_r_m1_ssc":7540,"f_p_r_m1_ssrp":0.582703276296591,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.007901432971742332,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.03187525872774941,"f_p_r_y1_ssc":6789,"f_p_r_y1_ssrp":0.05480259281084266,"f_p_r_y2_ssc":5804,"f_p_r_y2_ssrp":0.0792693434430467,"f_p_r_y3_ssc":4872,"f_p_r_y3_ssrp":0.08909874769041265,"f_p_r_y5_ssc":3276,"f_p_r_y5_ssrp":0.3236641221374046,"f_cagr_p_r_fs_ssc":7237,"f_cagr_p_r_fs_ssrp":0.05569375345494749},"fp":{"stockId":3000000006867,"type":"fp","f_p_r_fys":0.037951363301400365,"f_p_r_m1":0.002491103202846956,"f_p_r_m3":0.025781079309591393,"f_p_r_m6":0.04728976132054541,"f_p_r_y1":0.09833125389894093,"f_p_r_y3":0.1459604588723471,"f_cagr_p_r_fs":0.06044892595257778,"f_p_r_d1":-0.0004626773596544398,"f_p_r_y2":0.12878666452957344,"f_p_r_y5":0.18624454443170846,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000006867,"type":"ff","f_m_f":16101545,"f_m_f_r":0.008,"f_c_f":4025386,"f_c_f_r":0.002,"f_m_a_c_f":20126931,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000006867,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.4085,"f_nv_cr":0.0010660980810233145},"f_as":{"stockId":3000000006867,"type":"f_as","f_tas":351853484.892,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000189,"__csrcFundId":4399,"stockCode":"000189","shortName":"易方达丰华债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":189,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:36.166Z","status":"normal","inceptionDate":"2016-01-12T16:00:00.000Z","name":"易方达丰华债券型证券投资基金","exchange":"jj","followedNum":28,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达丰华债券","pinyin":"yfdfhzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":601702,"holdings":1463019,"marketCap":29947998,"netValueRatio":0.02,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20553592461719616,"stock":{"stockCode":"601702","tickerId":601702,"exchange":"sh","stockType":"company","name":"华峰铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":601899,"holdings":559885,"marketCap":19299235,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":2126,"holdings":337100,"marketCap":12742380,"netValueRatio":0.0085,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08607350096711752,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":600160,"holdings":312500,"marketCap":12006250,"netValueRatio":0.008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039740064983753376,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":603379,"holdings":195600,"marketCap":11876832,"netValueRatio":0.0079,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.038418150302867105,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":2850,"holdings":66800,"marketCap":10545048,"netValueRatio":0.0071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":657,"holdings":378500,"marketCap":10488235,"netValueRatio":0.007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.48738593666129937,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":2444,"holdings":267700,"marketCap":9107154,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11493207954408668,"stock":{"stockCode":"002444","exchange":"sz","stockType":"company","tickerId":2444,"name":"巨星科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":300750,"holdings":23900,"marketCap":8777514,"netValueRatio":0.0059,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockId":601233,"holdings":498300,"marketCap":8575743,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14656895403064651,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}}],"bondHoldings":[{"_id":"69723a7e1987889646e6e257","date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockCode":"250215","stockName":"25国开15","holdings":1100000,"marketCap":108174602,"netValueRatio":0.0724,"lastUpdated":"2026-01-22T14:55:58.968Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7e1987889646e6e258","date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockCode":"232480020","stockName":"24兴业银行二级资本债01","holdings":750000,"marketCap":77278047,"netValueRatio":0.0517,"lastUpdated":"2026-01-22T14:55:58.971Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7e1987889646e6e259","date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockCode":"240449","stockName":"24吉高01","holdings":700000,"marketCap":72638052,"netValueRatio":0.0486,"lastUpdated":"2026-01-22T14:55:58.974Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7e1987889646e6e25a","date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockCode":"250431","stockName":"25农发31","holdings":670000,"marketCap":67314771,"netValueRatio":0.0451,"lastUpdated":"2026-01-22T14:55:58.977Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7e1987889646e6e25b","date":"2025-12-30T16:00:00.000Z","fundId":3000000000189,"stockCode":"115483","stockName":"23国君Y1","holdings":600000,"marketCap":63126364,"netValueRatio":0.0423,"lastUpdated":"2026-01-22T14:55:58.979Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48135,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69de589791021a04e5e5658f","stockId":3000000006867,"source":"cn_info","declarationDate":"2019-11-27T16:00:00.000Z","appointmentDate":"2019-11-27T16:00:00.000Z","isEmployed":true,"managerId":7002303191890,"manager":{"_id":7002303191890,"name":"王成","tickerId":2303191890,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20723525","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006867,"name":"易方达丰华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"006867","tickerId":6867,"shortName":"易方达丰华债券C","exchange":"jj","inceptionDate":"2019-02-19T16:00:00.000Z","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000006867,"type":"f_as","f_m_f":16101545,"f_m_f_r":0.008,"f_c_f":4025386,"f_c_f_r":0.002,"f_m_a_c_f":20126931,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":351853484.892,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":4,"managerYearStartProfit":0.038,"managerCagr":0.0597,"managerTotalProfit":0.4475,"indexYearStartProfit":0.0154,"indexCagr":0.0313,"indexTotalProfit":0.2172},{"_id":"69de589791021a04e5e56590","stockId":3000000006867,"source":"cn_info","declarationDate":"2021-07-07T16:00:00.000Z","appointmentDate":"2021-07-07T16:00:00.000Z","isEmployed":true,"managerId":7122625219000,"manager":{"_id":7122625219000,"name":"李中阳","tickerId":122625219000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781170","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000006867,"name":"易方达丰华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"006867","tickerId":6867,"shortName":"易方达丰华债券C","exchange":"jj","inceptionDate":"2019-02-19T16:00:00.000Z","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000006867,"type":"f_as","f_m_f":16101545,"f_m_f_r":0.008,"f_c_f":4025386,"f_c_f_r":0.002,"f_m_a_c_f":20126931,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":351853484.892,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.038,"managerCagr":0.023,"managerTotalProfit":0.1144,"indexYearStartProfit":0.0154,"indexCagr":-0.0165,"indexTotalProfit":-0.0761},{"_id":"69de589791021a04e5e56591","stockId":3000000006867,"source":"cn_info","declarationDate":"2022-03-21T16:00:00.000Z","appointmentDate":"2019-02-18T16:00:00.000Z","departureDate":"2022-03-21T16:00:00.000Z","isEmployed":false,"managerId":7261708130270,"manager":{"_id":7261708130270,"name":"张清华","tickerId":261708130270,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20090251","exchange":"fm","followedNum":37,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000006867,"name":"易方达丰华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"006867","tickerId":6867,"shortName":"易方达丰华债券C","exchange":"jj","inceptionDate":"2019-02-19T16:00:00.000Z","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000006867,"type":"f_as","f_m_f":16101545,"f_m_f_r":0.008,"f_c_f":4025386,"f_c_f_r":0.002,"f_m_a_c_f":20126931,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":351853484.892,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.038,"managerCagr":0.1028,"managerTotalProfit":0.353,"indexYearStartProfit":0.0154,"indexCagr":0.0701,"indexTotalProfit":0.2327}],"influencesList":[],"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4085},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.407},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4054},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4008},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3985},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3847},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3825},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3832},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3875},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3818},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3899},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3885},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.385},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3902},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3832},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3751},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3848},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3867},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.398},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3938},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4008},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.405},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4116},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4175},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4179},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4117},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4191},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.417},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4141},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4161},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4272},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4244},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4216},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4206},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4177},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4094},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4151},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4097},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.406},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4064},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3991},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3979},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4023},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4013},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.389},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4014},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.405},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4104},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.403},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.401},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.4026},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3945},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.393},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3865},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3887},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3821},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3789},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3731},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3717},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3745},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.373},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3685},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3702},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3676},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3613},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.357},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.358},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3553},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3601},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3591},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3562},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3547},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.354},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3478},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3501},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3432},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3476},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.349},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3447},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3465},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3442},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3475},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3465},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3431},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3435},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3437},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3448},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3426},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3399},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3403},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3403},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3386},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.34},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3478},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3506},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3496},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3538},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3558},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3609},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3553},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.356},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3573},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3566},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3566},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3527},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3476},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3552},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3555},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3555},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3573},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3492},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3504},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3483},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3454},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3442},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3459},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3403},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3392},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3466},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3513},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3449},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3523},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3584},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3634},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3592},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3574},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3508},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3537},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.353},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3515},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3536},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3527},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3538},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.357},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3493},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3498},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3504},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3447},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3467},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3498},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3485},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3391},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3465},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3444},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3517},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3493},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3449},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3404},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3456},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3441},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3384},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3327},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3311},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3283},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3292},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.33},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3245},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3286},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3228},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3228},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.321},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3207},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3221},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3191},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3173},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3147},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3156},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3199},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3185},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3202},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3181},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3199},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3198},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3224},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3182},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3126},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3118},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3076},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3038},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3042},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.305},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3052},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3066},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.302},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3032},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3021},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2988},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2985},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2968},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2958},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2925},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2927},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2895},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2858},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.286},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2875},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2905},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2888},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2881},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2881},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2905},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2907},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2885},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2901},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2891},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2882},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2876},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2851},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2841},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2857},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2839},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2831},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2866},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.287},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2891},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2894},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2878},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2882},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2882},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2918},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2909},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2903},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2887},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2894},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2886},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2887},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2839},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2813},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2798},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2813},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2803},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2821},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2788},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2786},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2785},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2787},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2778},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2801},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2824},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.281},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.28},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2754},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2727},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2709},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2909},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.292},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.291},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.29},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2914},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2922},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2913},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2916},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2914},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2893},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2944},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2939},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2944},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2935},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2955},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2902},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2929},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2962},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2968},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2955},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2932},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2904},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2886},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2883},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2946},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2958},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.292},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2951},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2981},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.297},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2973},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2945},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2971},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2993},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2978},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.3001},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2988},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2981},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2982},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2949},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.292},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2945},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2938},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.289},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2908},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2906},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2879},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2878},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2852},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2841},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2877},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2807},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2814},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2816},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.282},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2835},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2791},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2784},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2817},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2836},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2855},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2847},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2847},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.282},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2845},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.283},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2835},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2822},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2799},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2826},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2831},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2852},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2888},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.285},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2768},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2685},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2673},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2649},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2622},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2634},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2641},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2607},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2553},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2564},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2512},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.252},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2533},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2611},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2604},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2579},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2537},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2607},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2649},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2725},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2725},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2744},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2695},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2711},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2668},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2678},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2618},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.257},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2551},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2545},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2595},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2586},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.256},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2595},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2602},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2598},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2586},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2509},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2517},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2524},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2583},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2497},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2566},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2499},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2712},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2647},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2475},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2426},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2366},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2333},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2272},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2266},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2277},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2236},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2191},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2209},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2223},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2181},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2188},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2222},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2248},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2223},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.221},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2183},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2221},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.217},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2134},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2129},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2168},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2171},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2161},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2176},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2191},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2231},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2219},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2249},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2261},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2294},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.228},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2321},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2349},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2366},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.235},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2336},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2392},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2421},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.243},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2334},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2346},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.236},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2296},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2302},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2345},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2422},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2446},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2442},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2414},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2453},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.246},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2465},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2472},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2431},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.243},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2377},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.242},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2401},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2419},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2446},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.247},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2454},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2453},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2424},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.247},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2421},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2411},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2483},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2488},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2521},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2561},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2538},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2538},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2527},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2548},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2542},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2544},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2551},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2548},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2562},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2541},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2559},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2569},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.257},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2565},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2589},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2564},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2582},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2614},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2628},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2655},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2645},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2633},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2648},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2677},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.268},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2684},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2686},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2645},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2669},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2645},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2563},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2533},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2515},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.249},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2503},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2489},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2518},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2529},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2531},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2531},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006867,"lxr_nv_fc":1.2457}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11}]}