window.pageData = {"fund":{"_id":3000000016322,"name":"嘉实安益灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016322","tickerId":16322,"shortName":"嘉实安益混合A","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2022-08-04T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsaylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"赖礼辉","stockType":"fund_manager","stockCode":"db20772718","exchange":"fm","tickerId":121208201870}],"hotMetrics":{"fss":{"stockId":3000000016322,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1499,"f_ind_h_s_r":0.8501000000000001,"f_h_a":1608,"f_h_s_a":25886,"f_ind_h_s_r_c_hy":-0.011399999999999966,"f_ins_h_s_r_c_hy":0.011400000000000021,"f_ind_h_s_r_c_1y":-0.03969999999999996,"f_ins_h_s_r_c_1y":0.03970000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016322,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.549109131403118,"f_p_r_m1_ssc":9289,"f_p_r_m1_ssrp":0.2599052540913006,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.5049288061336255,"f_p_r_m6_ssc":8898,"f_p_r_m6_ssrp":0.55794087894796,"f_p_r_y1_ssc":8385,"f_p_r_y1_ssrp":0.7280534351145038,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.8178778135048231,"f_cagr_p_r_fs_ssc":9228,"f_cagr_p_r_fs_ssrp":0.6643546114663488,"f_p_r_y3_ssc":6994,"f_p_r_y3_ssrp":0.6889746889746889},"fp":{"stockId":3000000016322,"type":"fp","f_p_r_fys":0.016337304701432798,"f_p_r_m1":-0.003776223776223664,"f_p_r_m3":-0.003776223776223886,"f_p_r_m6":0.025334676838921988,"f_cagr_p_r_fs":0.023901346451315364,"f_p_r_d1":-0.0021478299511183963,"f_p_r_y1":0.05268602674942624,"f_p_r_y2":0.07614443269375992,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y3":0.09290372075182085},"ff":{"stockId":3000000016322,"type":"ff","f_m_f":6647222,"f_m_f_r":0.006,"f_c_f":1107870,"f_c_f_r":0.001,"f_m_a_c_f":7755092,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000016322,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.4246,"f_nv_cr":0.0002808594298555622},"f_as":{"stockId":3000000016322,"type":"f_as","f_tas":204855290.7345,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003187,"stockCode":"003187","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-18T16:00:00.000Z","setUpScale":600095000,"market":"a","tickerId":3187,"custody":"中国银行股份有限公司","name":"嘉实安益灵活配置混合型证券投资基金","shortName":"嘉实安益混合(003187)","fundSecondLevel":"hybrid","__csrcFundId":685,"fundStatus":"normal","lastUpdated":"2026-04-30T18:47:41.177Z","masterFundFlag":1,"inceptionDate":"2016-08-24T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实安益混合","pinyin":"jsaylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":601288,"holdings":1033000,"marketCap":6921100,"netValueRatio":0.005,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":600276,"holdings":86900,"marketCap":4798618,"netValueRatio":0.0035,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":2126,"holdings":99200,"marketCap":4216992,"netValueRatio":0.0031,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":601318,"holdings":68300,"marketCap":3878074,"netValueRatio":0.0028,"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":3000000003187,"stockId":600498,"holdings":59800,"marketCap":3018704,"netValueRatio":0.0022,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":601615,"holdings":90200,"marketCap":1530694,"netValueRatio":0.0011,"quarterlyChange":0.17196132596685154,"stock":{"stockCode":"601615","exchange":"sh","stockType":"company","tickerId":601615,"name":"明阳智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":603986,"holdings":6300,"marketCap":1500030,"netValueRatio":0.0011,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":601699,"holdings":68900,"marketCap":933595,"netValueRatio":0.0007,"quarterlyChange":0.1483050847457632,"stock":{"stockCode":"601699","exchange":"sh","stockType":"company","tickerId":601699,"name":"潞安环能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":600389,"holdings":29700,"marketCap":862191,"netValueRatio":0.0006,"quarterlyChange":0.14833860759493578,"stock":{"stockCode":"600389","exchange":"sh","stockType":"company","tickerId":600389,"name":"江山股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockId":888,"holdings":41600,"marketCap":527904,"netValueRatio":0.0004,"quarterlyChange":-0.032774390243902496,"stock":{"stockCode":"000888","exchange":"sz","stockType":"company","tickerId":888,"name":"峨眉山A"}}],"bondHoldings":[{"_id":"69e8f9091398d79843fffed1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockCode":"092280069","stockName":"22华夏银行二级资本债01","holdings":1000000,"marketCap":103908000,"netValueRatio":0.0753,"lastUpdated":"2026-04-22T16:36:25.846Z"},{"_id":"69e8f9091398d79843fffed2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockCode":"092280139","stockName":"22交行二级资本债02A","holdings":700000,"marketCap":72365881,"netValueRatio":0.0525,"lastUpdated":"2026-04-22T16:36:25.850Z"},{"_id":"69e8f9091398d79843fffed3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockCode":"092202005","stockName":"22国开行二级资本债01A","holdings":600000,"marketCap":61845369,"netValueRatio":0.0448,"lastUpdated":"2026-04-22T16:36:25.853Z"},{"_id":"69e8f9091398d79843fffed4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockCode":"188942","stockName":"21华泰Y2","holdings":400000,"marketCap":41083561,"netValueRatio":0.0298,"lastUpdated":"2026-04-22T16:36:25.859Z"},{"_id":"69e8f9091398d79843fffed5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003187,"stockCode":"312410007","stockName":"24农行TLAC非资本债01C(BC)","holdings":400000,"marketCap":41052403,"netValueRatio":0.0298,"lastUpdated":"2026-04-22T16:36:25.867Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48716,"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":"6a2c1f9cadcf03e01889e45c","stockId":3000000016322,"source":"cn_info","declarationDate":"2022-08-02T16:00:00.000Z","appointmentDate":"2022-08-04T16:00:00.000Z","isEmployed":true,"managerId":7121208201870,"manager":{"_id":7121208201870,"name":"赖礼辉","tickerId":121208201870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20772718","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000016322,"name":"嘉实安益灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016322","tickerId":16322,"shortName":"嘉实安益混合A","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-04T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000016322,"type":"f_as","f_m_f":6647222,"f_m_f_r":0.006,"f_c_f":1107870,"f_c_f_r":0.001,"f_m_a_c_f":7755092,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":204855290.7345,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.0163,"managerCagr":0.0239,"managerTotalProfit":0.0953,"indexYearStartProfit":0.0318,"indexCagr":0.0368,"indexTotalProfit":0.1492},{"_id":"6a2c1f9cadcf03e01889e45d","stockId":3000000016322,"source":"cn_info","declarationDate":"2022-09-07T16:00:00.000Z","appointmentDate":"2022-08-04T16:00:00.000Z","departureDate":"2022-09-07T16:00:00.000Z","isEmployed":false,"managerId":7232526150870,"manager":{"_id":7232526150870,"name":"王亚洲","tickerId":232526150870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20354891","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000016322,"name":"嘉实安益灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016322","tickerId":16322,"shortName":"嘉实安益混合A","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-04T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000016322,"type":"f_as","f_m_f":6647222,"f_m_f_r":0.006,"f_c_f":1107870,"f_c_f_r":0.001,"f_m_a_c_f":7755092,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":204855290.7345,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.0163,"managerCagr":0.0001,"managerTotalProfit":0.0001,"indexYearStartProfit":0.0318,"indexCagr":-0.0287,"indexTotalProfit":-0.0287}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4246},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4242},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4233},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4255},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4218},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4258},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4283},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4269},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4267},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.426},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4279},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4307},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4311},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.433},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4337},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4312},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.429},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4312},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4291},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.428},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4273},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4291},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4318},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.43},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.43},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4291},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4281},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.427},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4257},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4261},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4246},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4248},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4256},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4269},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4277},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.427},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4265},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4257},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4258},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4254},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4252},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4243},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4242},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.424},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4239},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4227},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4224},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4223},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4223},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4217},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4215},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4209},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4203},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4212},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4204},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4197},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.422},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4227},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4251},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4248},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4265},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4286},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.43},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4307},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4299},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4282},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4307},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4302},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4288},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4303},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4343},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4324},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4313},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4314},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4308},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4284},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.43},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4295},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4291},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4288},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4271},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4267},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4288},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4289},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4252},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4379},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.444},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4447},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4383},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4374},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4357},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4336},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4349},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4295},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.429},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4281},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4266},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4228},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4229},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.421},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4192},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.416},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4182},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4154},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.408},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4017},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4017},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3991},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.4024},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3996},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3995},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3976},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3963},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3929},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3907},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3899},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3854},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3889},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3894},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3874},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.389},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3877},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3918},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3917},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3872},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3873},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3874},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3892},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3867},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.385},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3844},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3853},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3829},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3832},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3891},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3908},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3883},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3909},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3916},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3944},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3898},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3906},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3917},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3905},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3899},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3871},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3861},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3884},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3889},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3904},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3901},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3873},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3878},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3849},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3823},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3817},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3828},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3805},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3801},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3845},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3877},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3855},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3924},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3903},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3954},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3881},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.384},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3794},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3807},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.379},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3759},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3761},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3756},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3761},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3774},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3766},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3764},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3772},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3757},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3733},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3752},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3772},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3762},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3721},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3748},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3747},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3759},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.374},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3729},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3723},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3769},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.377},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3735},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3716},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3712},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3703},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.371},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3716},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3701},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3717},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.37},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3706},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3694},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3689},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3693},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3682},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3662},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3645},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3646},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3665},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3662},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3658},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3651},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3649},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.365},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3649},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3649},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3642},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3628},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3625},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3625},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3631},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3632},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.363},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3634},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3624},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3626},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3617},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3608},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3602},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3583},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3568},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3569},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.357},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3561},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3558},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3542},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3538},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3538},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3532},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3533},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3524},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3533},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3534},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3531},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3532},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3517},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3517},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3514},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3507},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3505},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.35},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3496},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3501},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3506},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3504},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.351},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3516},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3517},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3511},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3504},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3509},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3516},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3513},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3511},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3514},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3514},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3502},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3499},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3487},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3491},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3485},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3482},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3482},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3481},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3486},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3482},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3485},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3483},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3487},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.348},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3483},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3481},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.348},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3474},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3483},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3484},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3457},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3447},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3444},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3439},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3447},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3442},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3438},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3429},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3424},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3427},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3417},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3422},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3417},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.343},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3419},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.342},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3473},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3502},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3545},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3525},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3504},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3498},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3502},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3547},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3584},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3564},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3584},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3641},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3608},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3628},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3589},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3613},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3616},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3612},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3626},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3606},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.36},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3597},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3592},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3536},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3518},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3492},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3485},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3486},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3495},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3486},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3503},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3511},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3509},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3507},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3464},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3486},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3485},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3512},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3508},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3502},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.351},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3519},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3508},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3497},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3499},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3463},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3461},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3467},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3474},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3478},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.344},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3455},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3464},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3486},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3474},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3468},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3447},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3443},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3396},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3403},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3397},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3384},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3384},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3395},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3368},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3337},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.333},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3317},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3318},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3319},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.336},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3355},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3349},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3336},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.335},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3399},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3458},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3472},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3489},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3436},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3407},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3362},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3341},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3289},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3266},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3272},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3268},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3263},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.328},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3273},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3263},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3282},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3296},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3301},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3284},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3232},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3248},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3249},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3269},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3212},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3245},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3224},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3367},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3294},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3228},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3238},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3223},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3206},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3185},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.318},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3181},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3176},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3155},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3152},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.315},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.316},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3157},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3165},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3171},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3171},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3184},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3186},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3186},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3181},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3194},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3191},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3198},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3198},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.32},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3199},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3209},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3223},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3209},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3209},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3204},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3203},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3194},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3211},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3215},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3228},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3224},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3221},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3242},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3247},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3244},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3228},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3229},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3223},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3211},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3221},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3218},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3236},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3247},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3249},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3232},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3254},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3247},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3236},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3242},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3231},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3251},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3238},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3251},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3251},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3252},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3263},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3259},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3239},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3239},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3212},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3216},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3214},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3215},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3231},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.323},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3233},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3229},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3219},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016322,"lxr_nv_fc":1.3228}],"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},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53}]}