window.pageData = {"fund":{"_id":3000000006886,"stockCode":"006886","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-02-24T16:00:00.000Z","setUpScale":74878300,"market":"a","tickerId":6886,"custody":"中国邮政储蓄银行股份有限公司","name":"工银瑞信养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","shortName":"工银养老2050五年持有A","fundSecondLevel":"fof","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-27T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银养老2050","fofFundFlag":1,"pinyin":"gyrxylmbrq2050wncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"徐心远","stockType":"fund_manager","stockCode":"db20831946","exchange":"fm","tickerId":242425213000}],"hotMetrics":{"fss":{"stockId":3000000006886,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0011,"f_ins_h_s_r_c_hy":0.00010000000000000005,"f_ins_h_s_r_c_1y":0.00010000000000000005,"f_ind_h_s_r":0.9989,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_h_a":30581,"f_h_s_a":4124,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006886,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.9714703730797366,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.935191637630662,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.975254730713246,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.9684293606945541,"f_p_r_y1_ssc":1108,"f_p_r_y1_ssrp":0.3568202348690154,"f_p_r_y2_ssc":942,"f_p_r_y2_ssrp":0.33156216790648246,"f_p_r_y3_ssc":678,"f_p_r_y3_ssrp":0.7710487444608567,"f_p_r_y5_ssc":186,"f_p_r_y5_ssrp":0.9621621621621622,"f_cagr_p_r_fs_ssc":1410,"f_cagr_p_r_fs_ssrp":0.4300922640170334},"fp":{"stockId":3000000006886,"type":"fp","f_p_r_fys":-0.03850400220811501,"f_p_r_m1":-0.029462979731141536,"f_p_r_m3":-0.10776717679451897,"f_p_r_m6":-0.06225183390537714,"f_p_r_y1":0.22228070175438597,"f_p_r_y3":0.06163809523809505,"f_cagr_p_r_fs":0.048229951579984665,"f_p_r_d1":0.009077405512460945,"f_p_r_y2":0.3078655903885863,"f_p_r_y5":-0.07415282392026656,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000006886,"type":"ff","f_m_f":1009562,"f_c_f":225889,"f_m_a_c_f":1235451,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.011,"f_m_f_r":0.009,"f_fr_d":"2025-12-30T16:00:00.000Z","f_c_fr":0.002,"f_m_fr":0.009,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000006886,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.3934,"f_nv_cr":-0.008397381155707428},"f_as":{"stockId":3000000006886,"type":"f_as","f_tas":173161251.66840002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017353,"name":"工银瑞信养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","fofFundFlag":1,"stockCode":"017353","tickerId":17353,"shortName":"工银养老2050五年持有Y","currency":"CNY","__csrcFundId":6076,"exchange":"jj","lastUpdated":"2025-09-26T18:13:11.302Z","inceptionDate":"2022-11-21T16:00:00.000Z","followedNum":9,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"gyrxylmbrq2050wncyqhhxfqsjjzjj(fof)","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":2517,"holdings":168700,"marketCap":3689469,"netValueRatio":0.0059,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":1000000000000909,"holdings":1161000,"marketCap":3450020,"netValueRatio":0.0056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10840108401084059,"stock":{"stockCode":"00909","exchange":"hk","stockType":"company","tickerId":909,"name":"明源云"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":600309,"holdings":42300,"marketCap":3243564,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15169720636827932,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":2602,"holdings":189500,"marketCap":3232870,"netValueRatio":0.0052,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":2558,"holdings":70700,"marketCap":3060603,"netValueRatio":0.0049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":600030,"holdings":98400,"marketCap":2825064,"netValueRatio":0.0046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":1000000000001357,"holdings":444000,"marketCap":2807207,"netValueRatio":0.0045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24487594390507061,"stock":{"stockCode":"01357","exchange":"hk","stockType":"company","tickerId":1357,"name":"美图公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":300059,"holdings":118100,"marketCap":2737558,"netValueRatio":0.0044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":1000000000006682,"holdings":64800,"marketCap":2576431,"netValueRatio":0.0042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.365248738284066,"stock":{"exchange":"hk","stockType":"company","stockCode":"06682","tickerId":6682,"name":"范式智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockId":1000000000000268,"holdings":212000,"marketCap":2544804,"netValueRatio":0.0041,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2414383561643837,"stock":{"stockCode":"00268","exchange":"hk","stockType":"company","tickerId":268,"name":"金蝶国际"}}],"bondHoldings":[{"_id":"69723aca1987889646e6f882","date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockCode":"019766","stockName":"25国债01","holdings":156000,"marketCap":15774019,"netValueRatio":0.0254,"lastUpdated":"2026-01-22T14:57:14.966Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aca1987889646e6f883","date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockCode":"019785","stockName":"25国债13","holdings":117000,"marketCap":11770552,"netValueRatio":0.019,"lastUpdated":"2026-01-22T14:57:14.969Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aca1987889646e6f884","date":"2025-12-30T16:00:00.000Z","fundId":3000000006886,"stockCode":"019773","stockName":"25国债08","holdings":36000,"marketCap":3636347,"netValueRatio":0.0059,"lastUpdated":"2026-01-22T14:57:14.972Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.44801346012225945,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e100480438a5f6190a67c2","stockId":3000000006886,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2019-03-27T16:00:00.000Z","departureDate":"2021-09-16T16:00:00.000Z","isEmployed":false,"managerId":7080825182950,"manager":{"_id":7080825182950,"name":"黄惠宇","tickerId":80825182950,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801603945","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000006886,"stockCode":"006886","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":6886,"name":"工银瑞信养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","shortName":"工银养老2050五年持有A","fundSecondLevel":"fof","inceptionDate":"2019-03-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006886,"type":"f_as","f_m_f":1009562,"f_c_f":225889,"f_m_a_c_f":1235451,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.011,"f_m_f_r":0.009,"f_fr_d":"2025-12-30T16:00:00.000Z","f_c_fr":0.002,"f_m_fr":0.009,"f_mac_fr":0.011,"f_tas":173161251.66840002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":-0.0385,"managerCagr":0.1998,"managerTotalProfit":0.5682,"indexYearStartProfit":0.0015,"indexCagr":0.1129,"indexTotalProfit":0.3024},{"_id":"69e100480438a5f6190a67c3","stockId":3000000006886,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2021-07-10T16:00:00.000Z","departureDate":"2021-09-16T16:00:00.000Z","isEmployed":false,"managerId":7100801182950,"manager":{"_id":7100801182950,"name":"蒋华安","tickerId":100801182950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20610029","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000006886,"stockCode":"006886","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":6886,"name":"工银瑞信养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","shortName":"工银养老2050五年持有A","fundSecondLevel":"fof","inceptionDate":"2019-03-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006886,"type":"f_as","f_m_f":1009562,"f_c_f":225889,"f_m_a_c_f":1235451,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.011,"f_m_f_r":0.009,"f_fr_d":"2025-12-30T16:00:00.000Z","f_c_fr":0.002,"f_m_fr":0.009,"f_mac_fr":0.011,"f_tas":173161251.66840002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":-0.0385,"managerCagr":-0.0339,"managerTotalProfit":-0.0339,"indexYearStartProfit":0.0015,"indexCagr":-0.0539,"indexTotalProfit":-0.0539},{"_id":"69e100480438a5f6190a67c4","stockId":3000000006886,"source":"cn_info","declarationDate":"2024-01-04T16:00:00.000Z","appointmentDate":"2024-01-02T16:00:00.000Z","isEmployed":true,"managerId":7242425213000,"manager":{"_id":7242425213000,"name":"徐心远","tickerId":242425213000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20831946","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000006886,"stockCode":"006886","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":6886,"name":"工银瑞信养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","shortName":"工银养老2050五年持有A","fundSecondLevel":"fof","inceptionDate":"2019-03-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006886,"type":"f_as","f_m_f":1009562,"f_c_f":225889,"f_m_a_c_f":1235451,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.011,"f_m_f_r":0.009,"f_fr_d":"2025-12-30T16:00:00.000Z","f_c_fr":0.002,"f_m_fr":0.009,"f_mac_fr":0.011,"f_tas":173161251.66840002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":-0.0385,"managerCagr":0.0955,"managerTotalProfit":0.2309,"indexYearStartProfit":0.0015,"indexCagr":0.1502,"indexTotalProfit":0.3753},{"_id":"69e100480438a5f6190a67c5","stockId":3000000006886,"source":"cn_info","declarationDate":"2024-01-05T16:00:00.000Z","appointmentDate":"2021-09-16T16:00:00.000Z","departureDate":"2024-01-04T16:00:00.000Z","isEmployed":false,"managerId":7002625162470,"manager":{"_id":7002625162470,"name":"周崟","tickerId":2625162470,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20473982","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000006886,"stockCode":"006886","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"exchange":"jj","tickerId":6886,"name":"工银瑞信养老目标日期2050五年持有期混合型发起式基金中基金(FOF)","shortName":"工银养老2050五年持有A","fundSecondLevel":"fof","inceptionDate":"2019-03-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006886,"type":"f_as","f_m_f":1009562,"f_c_f":225889,"f_m_a_c_f":1235451,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.011,"f_m_f_r":0.009,"f_fr_d":"2025-12-30T16:00:00.000Z","f_c_fr":0.002,"f_m_fr":0.009,"f_mac_fr":0.011,"f_tas":173161251.66840002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":-0.0385,"managerCagr":-0.1391,"managerTotalProfit":-0.2915,"indexYearStartProfit":0.0015,"indexCagr":-0.1513,"indexTotalProfit":-0.3144}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3934},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4052},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.392},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4051},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.343},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3688},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3342},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3571},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3656},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3528},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3763},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3519},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3233},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3728},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3987},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4347},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4217},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4397},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4357},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4492},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4631},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4643},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4397},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4524},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4341},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4241},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4417},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4859},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5091},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5045},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.516},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5109},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5414},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5392},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5303},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5017},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.502},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5159},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5316},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5084},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5613},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5773},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5861},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5764},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5673},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5856},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5751},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5706},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5578},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5666},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5665},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5686},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5752},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5617},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5733},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5338},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5139},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.518},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.523},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4962},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4492},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4559},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4524},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4443},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4371},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4369},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.428},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4144},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.422},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3975},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4199},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4371},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4225},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4379},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4326},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4463},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4364},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.419},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4109},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4264},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4395},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4312},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4224},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4267},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4214},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4048},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3884},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4214},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.432},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4388},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4499},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4549},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4826},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4637},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4637},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4725},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4618},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4766},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4523},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4536},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4764},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.47},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.478},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5041},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.487},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4971},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4792},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.455},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4415},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4231},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4621},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4757},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4859},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5026},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5399},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.502},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5269},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5161},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.484},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4996},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.5155},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4881},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4776},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4748},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4712},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4434},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4345},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4405},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4275},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3916},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4259},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4367},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4601},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.448},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4475},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4477},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4175},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4187},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4143},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4229},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.4016},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3853},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3879},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3539},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3726},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3641},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3507},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3461},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3547},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.354},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.344},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3445},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3325},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3249},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3272},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3226},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.3156},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.297},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2897},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2754},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2731},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2632},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2627},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2633},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2493},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2548},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2532},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2447},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2593},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.243},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2516},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2372},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2122},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1983},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2019},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2199},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2221},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2364},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2269},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2461},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2383},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.232},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2342},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.214},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2136},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2043},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1916},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1704},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1751},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1729},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1749},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1843},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1925},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1919},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1784},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1759},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1748},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1888},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1833},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1853},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1789},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1907},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1862},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.155},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1626},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1611},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1684},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1515},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1377},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1386},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1318},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.146},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1517},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.14},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1254},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.101},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0774},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0858},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2017},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1918},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2019},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2104},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2006},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1959},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2085},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2138},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2412},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.254},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2609},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.248},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2454},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.217},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2347},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2371},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2409},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2459},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2228},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2118},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2002},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2021},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.248},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2554},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2291},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2426},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2447},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2082},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.21},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.2068},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1959},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1849},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1674},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1762},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1586},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1437},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1206},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.103},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0934},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0982},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1074},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1008},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0896},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0825},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0805},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0847},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0515},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0521},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0663},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0643},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0687},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0613},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0646},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0779},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0983},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1188},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1205},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1228},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1153},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1096},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1247},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1186},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1149},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1069},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.119},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1575},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1421},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.127},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1304},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1163},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1143},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1255},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.128},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1159},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1011},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1075},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0849},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0891},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0905},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1245},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1271},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1136},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0943},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1251},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1527},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1511},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1681},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1576},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.16},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1427},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1488},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1266},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1159},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1227},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1223},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1312},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1396},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1357},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.131},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1413},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.14},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1375},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1356},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0988},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1024},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1037},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1334},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1109},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1352},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1225},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1857},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0359},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0032},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9991},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9661},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9654},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9636},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9553},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9464},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9501},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9476},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9576},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9653},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9656},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9747},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.974},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9878},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9783},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.979},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9841},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9872},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9861},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9891},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9885},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9891},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9986},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9928},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9862},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9829},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9914},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9879},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9831},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9847},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9822},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9767},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9995},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.014},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0174},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9939},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0023},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0015},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":0.9956},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0089},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0158},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0374},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0388},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0464},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0451},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0556},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0514},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0533},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0554},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0447},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0508},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0352},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0444},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0402},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0439},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0489},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0552},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0462},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0463},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0395},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.053},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0438},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0499},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0636},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.066},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0723},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0736},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0713},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0721},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0678},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0693},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0647},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0753},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0848},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0779},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0759},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0752},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0822},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0829},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0887},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0781},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.09},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1023},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1055},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.114},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1043},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0979},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0957},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0997},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0983},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1019},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.1031},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.0609},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006886,"lxr_nv_fc":1.06}],"priceMetricsList":[{"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},{"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}]}