window.pageData = {"fund":{"_id":3000000006952,"stockCode":"006952","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-02-19T16:00:00.000Z","setUpScale":1643660000,"market":"a","tickerId":6952,"custody":"兴业银行股份有限公司","name":"中银景元回报混合型证券投资基金","shortName":"中银景元回报混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-25T16:00:00.000Z","fundCollectionId":4000050400000,"currency":"CNY","masterFundShortName":"中银景元回报混合","pinyin":"zyjyhbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"涂海强","stockType":"fund_manager","stockCode":"db20406065","exchange":"fm","tickerId":200817152860}],"hotMetrics":{"fss":{"stockId":3000000006952,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.17013999999999999,"f_ins_h_s_r_c_hy":0.17013999999999999,"f_ins_h_s_r_c_1y":0.17013999999999999,"f_ind_h_s_r":0.82986,"f_ind_h_s_r_c_hy":-0.17013999999999996,"f_ind_h_s_r_c_1y":-0.17013999999999996,"f_h_a":994,"f_h_s_a":40357,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006952,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.8231951871657754,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.6136706135629709,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.745123822046899,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.8348324713289859,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.6068019093078759,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.6277184403551667,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.5847760766919445,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.5083108715184187,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.5081754195993503},"fp":{"stockId":3000000006952,"type":"fp","f_p_r_fys":-0.051158366736870686,"f_p_r_m1":-0.04857279106206114,"f_p_r_m3":-0.060604022331337215,"f_p_r_m6":-0.046624342958563436,"f_p_r_y1":0.10955747993962084,"f_p_r_y3":0.1449417937366786,"f_cagr_p_r_fs":0.05025857695543068,"f_p_r_d1":-0.00015511090429676244,"f_p_r_y2":0.18809017439387543,"f_p_r_y5":0.07845559845559902,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000006952,"type":"ff","f_m_f":371638,"f_m_f_r":0.01,"f_c_f":74327,"f_c_f_r":0.002,"f_m_a_c_f":445965,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000006952,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.3966,"f_nv_cr":0.01548752999345604},"f_as":{"stockId":3000000006952,"type":"f_as","f_tas":49860733.025000006,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":1000000000009988,"holdings":18200,"marketCap":1912293,"netValueRatio":0.0384,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":425,"holdings":107500,"marketCap":1083600,"netValueRatio":0.0217,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":603606,"holdings":14700,"marketCap":889938,"netValueRatio":0.0178,"quarterlyChange":0.013221757322175787,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":1000000000002057,"holdings":5150,"marketCap":857145,"netValueRatio":0.0172,"quarterlyChange":0.16142945163277833,"stock":{"stockType":"company","exchange":"hk","stockCode":"02057","tickerId":2057,"name":"中通快递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":600547,"holdings":18700,"marketCap":752675,"netValueRatio":0.0151,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":601318,"holdings":12900,"marketCap":732462,"netValueRatio":0.0147,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":600519,"holdings":500,"marketCap":725000,"netValueRatio":0.0145,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":688200,"holdings":2574,"marketCap":676447,"netValueRatio":0.0136,"quarterlyChange":0.3817034700315456,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":2027,"holdings":83700,"marketCap":548235,"netValueRatio":0.011,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockId":1000000000000981,"holdings":8000,"marketCap":358124,"netValueRatio":0.0072,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}],"bondHoldings":[{"_id":"69e8f9881398d79843000cf1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockCode":"019773","stockName":"25国债08","holdings":32000,"marketCap":3242478,"netValueRatio":0.065,"lastUpdated":"2026-04-22T16:38:32.270Z"},{"_id":"69e8f9881398d79843000cf2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockCode":"113042","stockName":"上银转债","holdings":23730,"marketCap":2934181,"netValueRatio":0.0588,"lastUpdated":"2026-04-22T16:38:32.274Z"},{"_id":"69e8f9881398d79843000cf3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockCode":"113056","stockName":"重银转债","holdings":9090,"marketCap":1152969,"netValueRatio":0.0231,"lastUpdated":"2026-04-22T16:38:32.277Z"},{"_id":"69e8f9881398d79843000cf4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockCode":"123107","stockName":"温氏转债","holdings":3360,"marketCap":420010,"netValueRatio":0.0084,"lastUpdated":"2026-04-22T16:38:32.280Z"},{"_id":"69e8f9881398d79843000cf5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006952,"stockCode":"123179","stockName":"立高转债","holdings":3390,"marketCap":413587,"netValueRatio":0.0083,"lastUpdated":"2026-04-22T16:38:32.284Z"}],"lastFsMetrics":{"latestTurnoverRate":1.9783630682475493,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48722,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1e4eadcf03e018899a37","stockId":3000000006952,"source":"cn_info","declarationDate":"2019-03-26T16:00:00.000Z","appointmentDate":"2019-03-25T16:00:00.000Z","isEmployed":true,"managerId":7200817152860,"manager":{"_id":7200817152860,"name":"涂海强","tickerId":200817152860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20406065","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006952,"stockCode":"006952","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":6952,"name":"中银景元回报混合型证券投资基金","shortName":"中银景元回报混合(006952)","fundSecondLevel":"hybrid","inceptionDate":"2019-03-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006952,"type":"f_as","f_m_f":371638,"f_m_f_r":0.01,"f_c_f":74327,"f_c_f_r":0.002,"f_m_a_c_f":445965,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":49860733.025000006,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":2,"managerYearStartProfit":-0.0512,"managerCagr":0.0503,"managerTotalProfit":0.4243,"indexYearStartProfit":0.0318,"indexCagr":0.036,"indexTotalProfit":0.291}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3966},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3753},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3809},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3782},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3772},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3856},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3903},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4005},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4132},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4155},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4115},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4057},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4139},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4249},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4233},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4201},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4149},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4295},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4309},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4281},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.444},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4578},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4695},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4679},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4747},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4677},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4748},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4681},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4595},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4644},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4469},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4491},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4532},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4555},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4583},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4564},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4542},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.451},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4569},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4485},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4442},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4376},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4454},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4397},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.449},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4191},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4155},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4211},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4327},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4125},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.424},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4257},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4191},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4375},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4274},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4143},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4446},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4511},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4734},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4714},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4781},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4825},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4867},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4938},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4941},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4813},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4937},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4803},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4771},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4878},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5071},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5132},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5116},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5167},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5092},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5108},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5234},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5242},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5225},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5173},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5011},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.509},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5116},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5058},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4917},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5168},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5312},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.53},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5229},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5194},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5228},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5159},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5109},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5037},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5016},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4964},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5023},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5037},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5042},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5099},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.5005},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4897},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4947},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4996},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4891},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4719},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4746},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4741},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4802},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.482},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4789},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4758},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4724},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4664},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4676},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4529},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4628},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4649},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4539},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4602},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4562},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4654},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4699},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4616},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4612},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4674},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.468},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4624},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4571},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4569},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4565},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4496},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4434},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4639},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.466},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4629},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4733},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4805},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4941},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.483},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4855},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4874},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4744},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.476},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4632},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4607},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4726},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4702},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4765},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4813},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4735},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4807},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4755},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4695},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4662},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4702},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4577},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4533},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4771},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4804},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4652},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4799},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4856},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4934},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4913},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4769},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4604},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4649},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4688},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4498},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4576},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4573},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4534},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.465},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4478},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4478},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4533},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4518},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.44},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4401},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4416},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.427},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4052},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4236},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4311},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4511},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4405},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4358},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4275},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4401},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4432},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4292},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4088},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4069},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3985},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.4027},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3957},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3817},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3803},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3642},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3528},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3457},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3487},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3466},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3417},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3314},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3214},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3281},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3374},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3494},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3429},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.341},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3341},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3222},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3218},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3157},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3077},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.3011},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2933},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2911},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.291},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2852},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2812},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2861},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2785},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2811},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2801},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2775},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2827},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2837},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2748},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2802},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2834},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2686},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2561},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2523},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.252},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2588},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2561},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2612},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2568},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2587},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2576},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2537},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2547},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2502},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2509},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2481},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2435},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2401},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2429},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2382},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2382},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2462},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2478},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2547},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2602},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2555},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2511},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2515},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2539},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2634},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2597},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2614},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2572},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2615},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2625},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.258},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2464},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2456},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2459},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2511},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2517},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2531},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.265},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2625},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2469},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.256},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2556},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2489},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2523},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2428},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2388},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2288},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.212},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2033},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2574},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2668},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2696},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2633},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2675},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2691},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2646},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2664},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2727},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.268},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2831},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2893},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2957},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2913},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2937},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2794},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2882},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2902},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2892},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2894},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2906},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2666},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2593},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2558},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2563},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2822},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2834},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2729},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2774},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2738},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2492},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2475},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2405},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.253},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2562},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2482},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2611},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2576},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2601},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.25},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2399},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2314},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2265},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2326},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2236},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2308},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2359},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2337},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2276},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2235},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.229},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2373},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2243},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2203},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2278},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2289},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2339},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2234},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2232},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2308},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2461},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2591},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2557},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.256},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2544},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.259},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2505},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2601},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2564},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2574},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2518},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2565},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.265},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2827},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2735},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2657},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2629},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2661},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2616},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2601},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2665},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2661},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2586},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.246},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2495},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2336},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2379},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2351},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2561},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2557},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2466},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2298},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2399},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2587},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2807},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2735},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2879},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2725},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2809},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2661},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2637},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2417},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2303},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2399},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2354},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.237},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2455},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2394},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2339},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2479},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2475},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2452},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2342},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1995},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2025},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2069},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2248},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2115},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2354},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2306},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.28},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.2379},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.178},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1452},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1187},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1152},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0887},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0881},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0875},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.083},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.083},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0836},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.087},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0863},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0852},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0921},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0987},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0981},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1052},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1007},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1133},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1044},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0998},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.0993},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1036},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1052},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.105},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1078},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1051},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1112},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1092},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1091},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1076},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1124},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1081},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1099},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1112},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1143},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1132},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1121},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1285},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1348},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1342},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1242},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1283},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1287},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1249},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1273},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1248},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1383},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.136},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1375},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1327},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1391},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1325},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1314},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1349},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.128},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1358},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1286},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1361},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1342},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1399},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1446},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1507},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1444},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1445},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1375},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1461},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.14},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1436},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1544},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1522},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1648},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1736},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006952,"lxr_nv_fc":1.1731}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}