window.pageData = {"fund":{"_id":3000000020083,"name":"易方达投资级信用债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020083","tickerId":20083,"shortName":"易方达投资级信用债债券D","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-29T16:00:00.000Z","fundCollectionId":4000050110000,"pinyin":"yfdtzjxyzzqxzqtzjj","fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7232403110170,"name":"王晓晨","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"王晓晨：女，经济学硕士，本基金的基金经理。现任易方达基金管理有限公司固定收益全策略投资部总经理、固定收益投资决策委员会委员、基金经理。曾任易方达基金管理有限公司集中交易室债券交易员、债券交易主管、固定收益总部总经理助理、固定收益基金投资部副总经理、固定收益投资部副总经理，易方达资产管理（香港）有限公司基金经理、就证券提供意见负责人员（RO）、提供资产管理负责人员（RO）。","tickerId":232403110170,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801362490","exchange":"fm","cnInfoCode":"8801362490","lastUpdated":"2024-05-16T10:30:36.345Z","followedNum":34,"currency":"CNY","workingDate":"2011-08-14T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"bond","pinyin":"wxc","appointmentDate":"2023-11-28T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020083,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9641,"f_ind_h_s_r":0.0359,"f_h_a":2123,"f_h_s_a":1182458,"f_ind_h_s_r_c_hy":0.013499999999999998,"f_ins_h_s_r_c_hy":-0.013500000000000068,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0020000000000000018,"f_ins_h_s_r_c_1y":-0.0020000000000000018},"fpr":{"stockId":3000000020083,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.1422644539614561,"f_p_r_m1_ssc":7540,"f_p_r_m1_ssrp":0.09948269001193792,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.15253783313244945,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.18376363385337569,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.3200472394449365,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.3191930357883101,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.556266205704408},"fp":{"stockId":3000000020083,"type":"fp","f_p_r_d1":-0.00017281603732821615,"f_cagr_p_r_fs":0.03375326915749732,"f_p_r_fys":0.011219325127566293,"f_p_r_m1":0.0038876889848808993,"f_p_r_m3":0.010781416187185089,"f_p_r_m6":0.017559712071596678,"f_p_r_y1":0.02256653667540931,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y2":0.050718210041947875},"ff":{"stockId":3000000020083,"type":"ff","f_m_f":15525610,"f_m_f_r":0.0035,"f_c_f":4435888,"f_c_f_r":0.001,"f_m_a_c_f":19961498,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-01-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000020083,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.162,"f_nv_cr":0.0005166178749784756},"f_as":{"stockId":3000000020083,"type":"f_as","f_tas":595340419.1609999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000205,"__csrcFundId":2179,"stockCode":"000205","shortName":"易方达投资级信用债债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":205,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:36.191Z","status":"normal","inceptionDate":"2013-09-09T16:00:00.000Z","name":"易方达投资级信用债债券型证券投资基金","exchange":"jj","followedNum":23,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达投资级信用债债券","pinyin":"yfdtzjxyzzqxzqtzjj","memoNum":2},{"_id":3000000000206,"name":"易方达投资级信用债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"000206","tickerId":206,"shortName":"易方达投资级信用债债券C","__csrcFundId":2179,"lastUpdated":"2025-01-04T00:31:50.588Z","exchange":"jj","inceptionDate":"2013-09-09T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdtzjxyzzqxzqtzjj"}],"bondHoldings":[{"_id":"69723a7f1987889646e6e279","date":"2025-12-30T16:00:00.000Z","fundId":3000000000205,"stockCode":"292480020","stockName":"24建行亚洲债01BC","holdings":1200000,"marketCap":121239879,"netValueRatio":0.0745,"lastUpdated":"2026-01-22T14:55:59.250Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7f1987889646e6e27a","date":"2025-12-30T16:00:00.000Z","fundId":3000000000205,"stockCode":"232480098","stockName":"24浦发银行二级资本债02A","holdings":1100000,"marketCap":110224038,"netValueRatio":0.0678,"lastUpdated":"2026-01-22T14:55:59.253Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7f1987889646e6e27b","date":"2025-12-30T16:00:00.000Z","fundId":3000000000205,"stockCode":"1928020","stockName":"19交通银行二级02","holdings":1000000,"marketCap":110218071,"netValueRatio":0.0678,"lastUpdated":"2026-01-22T14:55:59.257Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7f1987889646e6e27c","date":"2025-12-30T16:00:00.000Z","fundId":3000000000205,"stockCode":"232480050","stockName":"24上海银行二级资本债01","holdings":1000000,"marketCap":101028000,"netValueRatio":0.0621,"lastUpdated":"2026-01-22T14:55:59.260Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7f1987889646e6e27d","date":"2025-12-30T16:00:00.000Z","fundId":3000000000205,"stockCode":"232380089","stockName":"23中信银行二级资本债01A","holdings":800000,"marketCap":82880714,"netValueRatio":0.0509,"lastUpdated":"2026-01-22T14:55:59.262Z","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":"王晓晨","d":"本基金的基金经理，易方达增强回报债券、易方达双债增强债券（自2016年12月03日至2025年07月11日）、易方达裕祥回报债券、易方达安泽180天持有债券的基金经理，固定收益全策略投资部总经理、固定收益投资决策委员会委员","wy":22,"md":"硕士，具有基金从业资格。曾任易方达基金管理有限公司集中交易室债券交易员、债券交易主管、固定收益总部总经理助理、固定收益基金投资部副总经理、固定收益投资部副总经理，易方达货币、易方达保证金货币、易方达中债新综指发起式（LOF）、易方达保本一号混合、易方达中债3-5年期国债指数、易方达中债7-10年期国开行债券指数、易方达纯债债券、易方达恒益定开债券发起式、易方达新鑫混合、易方达恒安定开债券发起式、易方达富财纯债债券、易方达安瑞短债债券、易方达中债1-3年国开行债券指数、易方达中债3-5年国开行债券指数、易方达恒兴3个月定开债券发起式、易方达中债1-3年政金债指数、易方达中债3-5年政金债指数的基金经理，易方达资产管理（香港）有限公司基金经理、就证券提供意见负责人员（RO）、提供资产管理负责人员（RO）。","ad":"2013-09-09T16:00:00.000Z"},{"name":"张凯頔","d":"本基金的基金经理助理，易方达岁丰添利债券（LOF）的基金经理，易方达双债增强债券、易方达增强回报债券、易方达高等级信用债债券、易方达裕景添利6个月定期开放债券、易方达裕祥回报债券、易方达稳健增长混合、易方达平稳增长混合、易方达科汇灵活配置混合、易方达稳健回报混合、易方达稳健增利混合、易方达稳健添利混合的基金经理助理","wy":14,"md":"硕士研究生，具有基金从业资格。曾任工银瑞信基金管理有限公司债券交易员，易方达基金管理有限公司债券交易员。","ad":"2018-11-15T16:00:00.000Z"},{"name":"王丹","d":"本基金的基金经理助理，易方达高等级信用债债券、易方达安嘉30天持有债券、易方达裕祥回报债券、易方达恒兴3个月定开债券的基金经理，易方达裕景添利6个月定期开放债券、易方达安瑞短债债券、易方达增强回报债券、易方达裕祥回报债券（自2022年05月14日至2025年07月11日）、易方达安泽180天持有债券的基金经理助理","wy":10,"md":"硕士研究生，具有基金从业资格。曾任海通证券股份有限公司研究员，远大物产集团有限公司投资经理助理，富国基金管理有限公司研究员、基金经理助理。","ad":"2022-04-26T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d51772a16f0f4ccbdb1e98","stockId":3000000020083,"source":"cn_info","declarationDate":"2023-11-27T16:00:00.000Z","appointmentDate":"2023-11-28T16:00:00.000Z","isEmployed":true,"managerId":7232403110170,"manager":{"_id":7232403110170,"name":"王晓晨","tickerId":232403110170,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801362490","exchange":"fm","followedNum":34,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000020083,"name":"易方达投资级信用债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"020083","tickerId":20083,"shortName":"易方达投资级信用债债券D","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-29T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000020083,"type":"f_as","f_m_f":15525610,"f_m_f_r":0.0035,"f_c_f":4435888,"f_c_f_r":0.001,"f_m_a_c_f":19961498,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-01-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035,"f_tas":595340419.1609999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.0112,"managerCagr":0.0338,"managerTotalProfit":0.0813,"indexYearStartProfit":-0.0409,"indexCagr":0.1069,"indexTotalProfit":0.2701}],"influencesList":[{"stockId":3000000020083,"date":"2026-01-11T16:00:00.000Z","exDate":"2026-01-11T16:00:00.000Z","dividend":0.005,"currency":"CNY","influenceDate":"2026-01-11T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2025-10-14T16:00:00.000Z","exDate":"2025-10-14T16:00:00.000Z","dividend":0.006,"currency":"CNY","influenceDate":"2025-10-14T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2025-07-07T16:00:00.000Z","exDate":"2025-07-07T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-07-07T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2025-04-09T16:00:00.000Z","exDate":"2025-04-09T16:00:00.000Z","dividend":0.008,"currency":"CNY","influenceDate":"2025-04-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2025-01-08T16:00:00.000Z","exDate":"2025-01-08T16:00:00.000Z","dividend":0.012,"currency":"CNY","influenceDate":"2025-01-08T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2024-10-14T16:00:00.000Z","exDate":"2024-10-14T16:00:00.000Z","dividend":0.009,"currency":"CNY","influenceDate":"2024-10-14T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2024-07-07T16:00:00.000Z","exDate":"2024-07-07T16:00:00.000Z","dividend":0.012,"currency":"CNY","influenceDate":"2024-07-07T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000020083,"date":"2024-04-09T16:00:00.000Z","exDate":"2024-04-09T16:00:00.000Z","dividend":0.012,"currency":"CNY","influenceDate":"2024-04-09T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.162},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1614},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1607},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1607},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1609},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1606},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1597},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1593},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1583},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1579},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1583},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1583},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1578},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1571},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1568},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1572},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1569},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1569},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1569},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1567},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1575},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1573},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1573},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.157},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.157},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1559},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1555},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1563},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1569},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1563},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1563},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.156},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1555},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1551},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1543},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1537},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1533},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1533},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1534},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1535},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1536},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1536},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1537},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1539},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1536},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1532},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.153},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1527},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1523},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1521},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1517},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1512},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1509},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1506},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1502},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1499},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1496},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1496},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.15},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1491},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1487},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1485},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.149},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1488},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1489},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1488},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1484},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1484},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1477},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1473},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.147},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1469},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1473},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1474},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1469},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1466},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1462},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1463},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1463},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1469},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1469},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.147},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1468},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1466},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1467},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.147},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1472},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1471},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1471},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.147},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.147},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1469},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1467},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1465},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1464},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1463},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1461},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.146},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1462},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1464},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1462},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1462},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.146},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1457},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1454},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1451},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1447},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1444},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1444},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1442},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1441},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1439},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1439},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1436},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1433},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1433},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1433},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1427},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1426},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1419},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1417},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1415},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1415},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1417},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1422},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1426},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1425},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1428},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1428},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1426},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1424},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.142},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1419},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1421},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1427},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1432},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1436},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.144},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1436},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1432},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1431},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1428},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1428},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1432},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.143},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1425},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1419},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1418},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1417},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1418},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1418},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1429},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1432},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1436},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1434},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1439},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1445},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1442},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.144},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1438},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1437},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1435},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1431},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1421},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1416},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1424},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1414},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1415},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.143},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1439},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1444},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1448},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1448},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1446},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1444},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1436},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1439},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1442},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1445},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1446},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1449},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1446},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1442},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1438},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.143},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1427},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1426},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1423},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1424},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1426},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1429},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1427},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1425},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1423},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1421},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1418},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1415},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1415},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1415},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1413},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1412},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1408},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1402},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1401},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.14},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1398},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1394},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1399},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1399},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1401},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1398},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1399},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1397},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1396},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1393},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1391},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1395},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1394},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1393},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1389},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.139},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1384},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1376},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1375},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1371},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1369},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1366},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1363},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1363},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1364},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1366},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1364},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1364},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1364},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1364},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1363},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1363},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1361},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.136},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.136},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.136},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1364},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1352},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1343},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1341},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.134},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1337},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1336},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1333},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1331},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1327},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1324},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1321},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1315},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1313},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.131},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1313},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.131},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1302},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1299},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1304},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1306},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1314},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1316},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1315},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1312},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1308},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1308},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.131},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1308},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1311},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1318},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1325},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1331},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1328},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1336},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.134},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1347},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1349},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1348},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1351},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1355},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1353},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1346},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1341},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1331},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1333},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1337},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1334},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1333},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1335},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1337},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1343},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1342},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1341},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1346},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1349},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1354},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1356},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1358},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1357},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1354},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1346},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1338},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1335},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1328},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1331},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1332},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1333},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.133},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1316},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1316},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1317},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1319},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1316},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.131},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1307},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1306},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1299},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1298},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1297},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1296},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1293},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1292},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1284},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1281},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1279},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1278},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1277},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1274},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1272},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1272},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1271},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1271},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.127},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1268},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1267},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1266},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1265},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1263},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1261},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1259},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1257},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1256},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1254},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.125},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1249},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1248},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1248},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1247},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1248},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1247},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1251},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1252},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1251},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.125},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1248},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1245},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1242},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1223},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1207},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.119},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1201},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1213},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1239},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1257},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1259},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1253},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1252},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1251},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1253},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1254},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1247},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1244},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1243},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1241},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.124},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1238},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1239},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1235},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1233},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1231},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1223},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1221},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1219},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1216},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1224},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1226},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1228},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1227},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1232},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1232},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1231},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.123},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1233},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1226},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1223},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1234},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1239},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1242},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1239},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1242},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1238},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1234},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1231},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1228},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1227},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1223},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.122},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1218},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1217},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1213},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1207},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1206},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1206},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1205},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1204},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.12},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1197},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1196},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1196},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1193},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1198},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1201},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.12},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1197},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1194},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1197},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1196},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1193},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1189},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1187},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1185},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1183},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1184},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1183},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1181},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1179},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1178},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1176},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1174},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1173},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.117},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1168},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1166},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1164},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1162},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1159},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1159},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1157},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1153},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1149},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1147},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1146},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1141},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1139},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.114},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1135},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1136},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1137},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1135},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.113},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1125},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1125},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1129},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1127},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1121},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1114},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1103},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1123},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1133},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1138},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.115},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.114},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1131},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1123},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1114},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1109},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1108},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1103},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.109},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.1083},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020083,"lxr_nv_fc":1.108}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"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}]}