window.pageData = {"fund":{"_id":3000000009166,"stockCode":"009166","shortName":"平安合享1年定开债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9166,"masterFundFlag":1,"status":"normal","inceptionDate":"2020-04-25T16:00:00.000Z","name":"平安合享1年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安合享1年定开债","setUpDate":"2020-04-25T16:00:00.000Z","setUpAssetScale":999999000,"setUpShares":999999000,"pinyin":"pahx1ndqkfzqxfqszqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7002612221580,"name":"张璐","gender":"f","educationCode":"001002","resume":"张璐：女，北京大学企业管理专业硕士研究生。曾先后担任中信建投证券股份有限公司交易员、中信建投基金管理有限公司专户投资张璐女士，北京大学企业管理专业硕士研究生。曾先后担任中信建投证券股份有限公司交易员、中信建投基金管理有限公司专户投资经理、招商信诺资产管理有限公司固定收益投资总监。2022年9月加入平安基金管理有限公司，现担任平安合禧1年定期开放债券型发起式证券投资基金、平安合盛3个月定期开放债券型发起式证券投资基金、平安合兴1年定期开放债券型发起式证券投资基金、平安合享1年定期开放债券型发起式证券投资基金、平安惠复纯债债券型证券投资基金、平安3-5年期政策性金融债债券型证券投资基金、平安合意定期开放债券型发起式证券投资基金、平安CFETS0-3年期政策性金融债指数证券投资基金、平安惠悦纯债债券型证券投资基金基金经理。","tickerId":2612221580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20891022","exchange":"fm","cnInfoCode":"db20891022","lastUpdated":"2024-12-19T15:25:03.914Z","followedNum":0,"currency":"CNY","workingDate":"2022-12-17T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"bond","pinyin":"zl","appointmentDate":"2023-01-18T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009166,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":1,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":208,"f_h_s_a":2405332,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009166,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.21948608137044967,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.3165295834438843,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.22043658765233695,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.23774679000414192,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.7531739002066725,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.2487467588591184,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.2005358615004122,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.3656211137211552,"f_p_r_y5_ssc":3261,"f_p_r_y5_ssrp":0.21134969325153374},"fp":{"stockId":3000000009166,"type":"fp","f_p_r_fys":0.00944013459201809,"f_p_r_m1":0.002878633113566842,"f_p_r_m3":0.00944013459201809,"f_p_r_m6":0.015801354401806078,"f_p_r_y1":0.013798929878907629,"f_cagr_p_r_fs":0.03238247773673919,"f_p_r_d1":-0.0006616257088848387,"f_p_r_y2":0.06862090443350866,"f_p_r_y3":0.11643818642758097,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.20148834184882514},"ff":{"stockId":3000000009166,"type":"ff","f_m_f":778376,"f_m_f_r":0.003,"f_c_f":259458,"f_c_f_r":0.001,"f_m_a_c_f":1037834,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000009166,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.08,"f_nv_cr":0.0005558643690941611},"f_as":{"stockId":3000000009166,"type":"f_as","f_tas":535271710.3708,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"bondHoldings":[{"_id":"69723aea1987889646e702de","date":"2025-12-30T16:00:00.000Z","fundId":3000000009166,"stockCode":"212480009","stockName":"24上海银行债01","holdings":500000,"marketCap":51265369,"netValueRatio":0.0958,"lastUpdated":"2026-01-22T14:57:46.617Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aea1987889646e702df","date":"2025-12-30T16:00:00.000Z","fundId":3000000009166,"stockCode":"212400007","stockName":"24中信银行债01","holdings":400000,"marketCap":40626509,"netValueRatio":0.0759,"lastUpdated":"2026-01-22T14:57:46.620Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aea1987889646e702e0","date":"2025-12-30T16:00:00.000Z","fundId":3000000009166,"stockCode":"2328023","stockName":"23浙商银行小微债02","holdings":400000,"marketCap":40555978,"netValueRatio":0.0758,"lastUpdated":"2026-01-22T14:57:46.623Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aea1987889646e702e1","date":"2025-12-30T16:00:00.000Z","fundId":3000000009166,"stockCode":"092280080","stockName":"22光大银行二级资本债01A","holdings":300000,"marketCap":30950794,"netValueRatio":0.0578,"lastUpdated":"2026-01-22T14:57:46.626Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aea1987889646e702e2","date":"2025-12-30T16:00:00.000Z","fundId":3000000009166,"stockCode":"2128042","stockName":"21兴业银行二级02","holdings":300000,"marketCap":30613070,"netValueRatio":0.0572,"lastUpdated":"2026-01-22T14:57:46.629Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"张璐","d":"平安合享1年定期开放债券型发起式证券投资基金基金经理","wy":12,"md":"张璐女士，北京大学企业管理专业硕士研究生。曾先后担任中信建投证券股份有限公司交易员、中信建投基金管理有限公司专户投资经理、招商信诺资产管理有限公司固定收益投资总监。2022年9月加入平安基金管理有限公司，现担任平安合禧1年定期开放债券型发起式证券投资基金、平安合盛3个月定期开放债券型发起式证券投资基金、平安合兴1年定期开放债券型发起式证券投资基金、平安合享1年定期开放债券型发起式证券投资基金、平安惠复纯债债券型证券投资基金、平安合意定期开放债券型发起式证券投资基金、平安CFETS0-3年期政策性金融债指数证券投资基金、平安合颖定期开放纯债债券型发起式证券投资基金基金经理。","ad":"2023-01-18T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48025,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd14c5af41ca194a889e9","stockId":3000000009166,"source":"cn_info","declarationDate":"2022-02-18T16:00:00.000Z","appointmentDate":"2020-04-25T16:00:00.000Z","departureDate":"2022-02-17T16:00:00.000Z","isEmployed":false,"managerId":7001914195940,"manager":{"_id":7001914195940,"name":"苏宁","tickerId":1914195940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20328838","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000009166,"stockCode":"009166","shortName":"平安合享1年定开债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":9166,"inceptionDate":"2020-04-25T16:00:00.000Z","name":"平安合享1年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009166,"type":"f_as","f_m_f":778376,"f_m_f_r":0.003,"f_c_f":259458,"f_c_f_r":0.001,"f_m_a_c_f":1037834,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":535271710.3708,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.0094,"managerCagr":0.0299,"managerTotalProfit":0.0549,"indexYearStartProfit":-0.0409,"indexCagr":0.1006,"indexTotalProfit":0.1888},{"_id":"69cfd14c5af41ca194a889ea","stockId":3000000009166,"source":"cn_info","declarationDate":"2023-01-19T16:00:00.000Z","appointmentDate":"2023-01-18T16:00:00.000Z","isEmployed":true,"managerId":7002612221580,"manager":{"_id":7002612221580,"name":"张璐","tickerId":2612221580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20891022","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000009166,"stockCode":"009166","shortName":"平安合享1年定开债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":9166,"inceptionDate":"2020-04-25T16:00:00.000Z","name":"平安合享1年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009166,"type":"f_as","f_m_f":778376,"f_m_f_r":0.003,"f_c_f":259458,"f_c_f_r":0.001,"f_m_a_c_f":1037834,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":535271710.3708,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0094,"managerCagr":0.0374,"managerTotalProfit":0.125,"indexYearStartProfit":-0.0409,"indexCagr":0.0209,"indexTotalProfit":0.0685},{"_id":"69cfd14c5af41ca194a889eb","stockId":3000000009166,"source":"cn_info","declarationDate":"2023-03-17T16:00:00.000Z","appointmentDate":"2022-02-17T16:00:00.000Z","departureDate":"2023-03-16T16:00:00.000Z","isEmployed":false,"managerId":7262412181170,"manager":{"_id":7262412181170,"name":"曾小丽","tickerId":262412181170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20576728","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000009166,"stockCode":"009166","shortName":"平安合享1年定开债","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":9166,"inceptionDate":"2020-04-25T16:00:00.000Z","name":"平安合享1年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009166,"type":"f_as","f_m_f":778376,"f_m_f_r":0.003,"f_c_f":259458,"f_c_f_r":0.001,"f_m_a_c_f":1037834,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":535271710.3708,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0094,"managerCagr":0.0222,"managerTotalProfit":0.024,"indexYearStartProfit":-0.0409,"indexCagr":-0.1386,"indexTotalProfit":-0.1489}],"influencesList":[{"stockId":3000000009166,"date":"2024-06-10T16:00:00.000Z","exDate":"2024-06-10T16:00:00.000Z","dividend":0.038,"currency":"CNY","influenceDate":"2024-06-10T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.08},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0794},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0793},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0796},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0794},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0787},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0784},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0781},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0778},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0775},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0779},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0778},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0775},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0769},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0767},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0771},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0769},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0766},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0768},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0767},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0774},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0773},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0772},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0769},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0768},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0758},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0754},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0762},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0769},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0764},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0764},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.076},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0756},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0754},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0745},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0737},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0733},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0732},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0733},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0735},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0735},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0735},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.074},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0737},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0733},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0733},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0728},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0723},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0721},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0715},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.071},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0708},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0704},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0696},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0689},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0694},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0703},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0699},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0694},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0694},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0704},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0703},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0705},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0704},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0698},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0701},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0694},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.069},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0683},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0681},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.069},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0695},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0687},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0683},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0676},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0679},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0675},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0687},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0691},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0694},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0692},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0687},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0689},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0699},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0706},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0707},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0707},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0709},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0708},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0705},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0703},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0704},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0701},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0698},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0696},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0703},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0712},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0709},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0708},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0705},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0695},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0689},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0686},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0675},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0671},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0673},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0673},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0667},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0672},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0661},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0655},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0656},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0654},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0641},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0641},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0632},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0624},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0623},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.062},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0624},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0639},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.065},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0649},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0658},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0665},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0656},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0644},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0638},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0637},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0653},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0662},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0673},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0685},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0681},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0672},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0665},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0664},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0676},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0675},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0666},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0655},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0656},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0648},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0653},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0647},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0677},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0684},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0691},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0688},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0696},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0709},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0706},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0703},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0702},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0701},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0701},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0699},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0684},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0667},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0687},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0672},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0699},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0712},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0726},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0736},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0737},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0735},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0736},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0721},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0727},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0729},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0741},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0743},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.075},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0747},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0744},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0741},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0728},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0719},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0721},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0716},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0713},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.072},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0728},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0726},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0725},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0722},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0721},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0712},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0711},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0711},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0712},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0707},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0707},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0703},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0691},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0689},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0687},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0688},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0678},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0687},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0692},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0698},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0695},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0693},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0693},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0692},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0692},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0684},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0689},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0694},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0696},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0685},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0702},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0696},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0682},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0685},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0685},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0681},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0667},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0662},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0661},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0665},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0666},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0669},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0672},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0667},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0668},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0667},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0666},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0664},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0663},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0682},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0653},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0624},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0614},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0613},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0609},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.061},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.061},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0604},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0599},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0596},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0595},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0577},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0571},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0567},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0584},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0578},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0571},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0552},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0573},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.058},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0602},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0618},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0614},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0615},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0602},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0594},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0606},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0604},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0596},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0613},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0629},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0645},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0637},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0642},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0657},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0672},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0675},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0672},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0686},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0689},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.068},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.067},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0652},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.065},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0657},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0658},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0646},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0652},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0658},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0666},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0663},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0651},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0663},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0659},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0673},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0675},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0685},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0679},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0674},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.064},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0624},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.062},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.06},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0591},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0602},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0614},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0609},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0581},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0575},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0586},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0592},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0568},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0544},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0534},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.053},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0491},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0476},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0478},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0475},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.046},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0463},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0434},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0422},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.041},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0411},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0409},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.04},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0399},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0389},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.039},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0385},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0391},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0391},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0389},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0396},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0384},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0379},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0375},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0366},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0366},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0361},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0358},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0345},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0337},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0335},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0333},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0334},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.033},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.033},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0338},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0352},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0354},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0359},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0349},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0354},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0349},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0337},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0324},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0291},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.029},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0309},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0328},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0362},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0373},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0349},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0354},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0353},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0352},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0355},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0346},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0336},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0333},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0324},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0319},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0314},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0314},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0311},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0307},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0304},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0289},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0285},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0285},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0272},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0286},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0292},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.029},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0287},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0291},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0292},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0286},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0286},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0297},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0286},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0273},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0296},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0307},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0323},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0316},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0321},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0317},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0313},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0303},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0298},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0293},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0284},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.028},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0272},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0273},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0264},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.025},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0247},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.025},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0248},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0247},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0242},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0238},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0235},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0235},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0227},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0237},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0245},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0245},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.024},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0231},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0245},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0244},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0242},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0234},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0228},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0222},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0214},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0217},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0217},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.021},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0206},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0206},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0202},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.02},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0201},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0197},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0195},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0193},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0189},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0187},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.018},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0181},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0182},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.018},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0175},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0173},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0174},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0169},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0167},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0167},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0164},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0162},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0165},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0164},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.016},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0153},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0152},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.016},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.016},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0149},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0138},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0118},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0141},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.016},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0159},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0174},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0166},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0159},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0155},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0147},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0136},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0134},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0132},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0122},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0115},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0118},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000009166,"lxr_nv_fc":1.0113}],"priceMetricsList":[{"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},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}