window.pageData = {"fund":{"_id":3000000009596,"stockCode":"009596","name":"泰康创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9596,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-09-06T16:00:00.000Z","shortName":"泰康创新成长混合A","followedNum":8,"fundCollectionId":4000052190000,"currency":"CNY","masterFundShortName":"泰康创新成长混合","setUpDate":"2020-09-06T16:00:00.000Z","setUpAssetScale":2566420912.9,"setUpShares":2566420912.9,"pinyin":"tkcxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"薛小波","stockType":"fund_manager","stockCode":"8801388362","exchange":"fm","tickerId":242402145960}],"hotMetrics":{"fss":{"stockId":3000000009596,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.29760000000000003,"f_ins_h_s_r_c_hy":0.16610000000000003,"f_ins_h_s_r_c_1y":0.26170000000000004,"f_ind_h_s_r":0.7023999999999999,"f_ind_h_s_r_c_hy":-0.16610000000000003,"f_ind_h_s_r_c_1y":-0.26170000000000004,"f_h_a":4314,"f_h_s_a":103998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009596,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.1427616926503341,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.10141331319451936,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.11197545743398707,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.1625421822272216,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.12885857860732233,"f_p_r_y2_ssc":7760,"f_p_r_y2_ssrp":0.1528547493233664,"f_p_r_y3_ssc":6984,"f_p_r_y3_ssrp":0.09737934984963482,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.31210053082006284,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.15819209039548024},"fp":{"stockId":3000000009596,"type":"fp","f_p_r_fys":0.2836486694354705,"f_p_r_m1":0.13022279406785375,"f_p_r_m3":0.25772418990203394,"f_p_r_m6":0.3106643631223487,"f_p_r_y1":0.8324549846288967,"f_cagr_p_r_fs":0.09326203366873509,"f_p_r_d1":-0.013746738912301826,"f_p_r_y2":0.9777224789667007,"f_p_r_y3":0.8693996415770615,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y5":0.45662419270378685},"ff":{"stockId":3000000009596,"type":"ff","f_m_f":4354404,"f_m_f_r":0.012,"f_c_f":725734,"f_c_f_r":0.002,"f_m_a_c_f":5080138,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009596,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.669,"f_nv_cr":-0.027615940340246947},"f_as":{"stockId":3000000009596,"type":"f_as","f_tas":681652969.9664999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009597,"name":"泰康创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-06T16:00:00.000Z","fundStatus":"normal","stockCode":"009597","tickerId":9597,"shortName":"泰康创新成长混合C","__csrcFundId":7986,"lastUpdated":"2025-01-08T23:14:20.083Z","exchange":"jj","followedNum":1,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","setUpDate":"2020-09-06T16:00:00.000Z","setUpAssetScale":120120826.04,"setUpShares":120120826.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkcxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":1000000000000700,"holdings":119590,"marketCap":51106786,"netValueRatio":0.0666,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":300750,"holdings":110700,"marketCap":44468190,"netValueRatio":0.0579,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":2463,"holdings":556000,"marketCap":42239320,"netValueRatio":0.055,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":688401,"holdings":829872,"marketCap":39867050,"netValueRatio":0.0519,"quarterlyChange":-0.01577545584921103,"stock":{"name":"路维光电","exchange":"sh","stockType":"company","stockCode":"688401","tickerId":688401}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":2064,"holdings":3711500,"marketCap":38079990,"netValueRatio":0.0496,"quarterlyChange":-0.06727272727272682,"stock":{"stockCode":"002064","exchange":"sz","stockType":"company","tickerId":2064,"name":"华峰化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":600989,"holdings":1299900,"marketCap":37775094,"netValueRatio":0.0492,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":688630,"holdings":189451,"marketCap":36639823,"netValueRatio":0.0477,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":301216,"holdings":1365887,"marketCap":36236982,"netValueRatio":0.0472,"quarterlyChange":0.5735468564650046,"stock":{"name":"万凯新材","exchange":"sz","stockType":"company","stockCode":"301216","tickerId":301216}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":2409,"holdings":406200,"marketCap":31984188,"netValueRatio":0.0417,"quarterlyChange":0.06261808367071509,"stock":{"stockCode":"002409","exchange":"sz","stockType":"company","tickerId":2409,"name":"雅克科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockId":600176,"holdings":1228200,"marketCap":29857542,"netValueRatio":0.0389,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}}],"bondHoldings":[{"_id":"69e7d7406201787ae12a50f7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000009596,"stockCode":"230207","stockName":"23国开07","holdings":200000,"marketCap":20377643,"netValueRatio":0.0265,"lastUpdated":"2026-04-21T20:00:00.365Z"}],"lastFsMetrics":{"latestTurnoverRate":5.807722043091199,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48688,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a22e47ab668491f6398095d","stockId":3000000009596,"source":"cn_info","declarationDate":"2020-09-07T16:00:00.000Z","appointmentDate":"2020-09-06T16:00:00.000Z","isEmployed":true,"managerId":7242402145960,"manager":{"_id":7242402145960,"name":"薛小波","tickerId":242402145960,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801388362","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009596,"stockCode":"009596","name":"泰康创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9596,"exchange":"jj","inceptionDate":"2020-09-06T16:00:00.000Z","shortName":"泰康创新成长混合(009596)","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009596,"type":"f_as","f_m_f":4354404,"f_m_f_r":0.012,"f_c_f":725734,"f_c_f_r":0.002,"f_m_a_c_f":5080138,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":681652969.9664999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":9,"managerYearStartProfit":0.2836,"managerCagr":0.0933,"managerTotalProfit":0.669,"indexYearStartProfit":0.0404,"indexCagr":0.0054,"indexTotalProfit":0.0316}],"influencesList":[],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.669},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.7164},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6864},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6859},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6248},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6872},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.7157},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6707},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6707},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6661},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6091},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5392},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5857},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5621},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5649},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5621},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5913},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.6204},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5831},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5498},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5225},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5268},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.5022},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4767},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4877},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4776},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4841},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.471},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4761},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4942},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4484},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.429},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4182},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4172},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3834},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3937},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3807},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3701},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3496},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3496},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2998},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2837},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3055},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2787},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.303},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2924},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2799},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2991},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2827},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2592},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2935},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3058},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3446},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3329},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3546},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3515},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3531},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3563},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3492},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.31},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3288},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.327},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.311},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3242},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3644},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3544},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3649},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.35},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3309},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3123},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3338},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3296},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3223},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3166},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.287},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2945},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3128},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.334},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3131},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3815},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3949},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4166},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3995},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3768},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3937},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4035},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.4106},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3789},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3918},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3916},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3814},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3565},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3489},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3625},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3533},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3458},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3593},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3475},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3355},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3002},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3134},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3137},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.314},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3217},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3038},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3022},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2743},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2658},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2792},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2441},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2651},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2852},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.27},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2936},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2977},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2888},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2734},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2693},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2607},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2673},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2723},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2532},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.242},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2476},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2261},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2019},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2094},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2541},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.259},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2538},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2555},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2531},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2891},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2796},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2783},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3008},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.296},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.316},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2837},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2837},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3053},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3073},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.356},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3835},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3546},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3619},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3252},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2713},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2794},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2938},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2579},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2359},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2799},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2872},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2593},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3238},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3165},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3511},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3185},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3084},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.276},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3151},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3096},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2989},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.3033},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2781},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2766},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2598},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2376},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2279},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2391},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2395},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.181},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1505},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1652},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1797},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1327},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1873},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1797},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.229},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.2061},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1894},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1382},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1448},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1595},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1313},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1016},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1086},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1044},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.1051},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0953},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0779},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0839},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0425},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.026},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0177},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0235},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0251},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0162},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0109},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0001},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0173},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0204},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0234},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0135},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0057},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9988},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9884},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9839},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9773},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9707},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9738},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.959},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9625},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9496},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9488},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9485},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.945},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9534},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9339},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9394},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9348},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9261},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9351},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.93},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9209},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9166},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9195},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9092},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8994},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8997},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9003},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9076},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9019},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9064},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.909},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.914},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9135},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.91},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9149},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9082},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9108},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9026},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8913},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9027},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.893},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8925},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8999},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.906},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9091},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9137},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9098},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9056},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.907},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9065},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9198},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9178},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.926},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9137},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9186},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9156},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9164},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9042},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9002},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9042},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9071},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9101},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9113},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9121},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9137},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8982},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8985},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9075},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9049},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8967},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.886},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8659},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8483},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8537},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9358},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9576},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9553},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.952},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9596},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9614},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9572},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9538},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9638},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9565},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9757},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9882},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9919},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9834},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9842},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9783},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9794},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9829},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9966},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9997},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9754},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9692},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9571},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9539},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9928},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":1.0032},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9885},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9942},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9951},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9711},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9661},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9417},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9436},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9387},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9272},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9451},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9279},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9267},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9248},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9178},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8958},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8951},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9013},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8867},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8963},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8995},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8841},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8787},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8628},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8607},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8722},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8419},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8487},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8563},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8537},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8555},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8462},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8503},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8641},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8891},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9041},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9041},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.909},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9006},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9057},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8953},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9103},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.903},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8963},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8904},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8906},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9092},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9172},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9129},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9072},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8984},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8985},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8926},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.89},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8972},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8999},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8944},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8804},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8887},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8689},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8758},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8802},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.903},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.905},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8987},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8804},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8918},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9063},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9288},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9287},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9513},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.925},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9201},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9061},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9157},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8955},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8773},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8852},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8837},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8829},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8852},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8831},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8796},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8882},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.896},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8932},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8892},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.839},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8396},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8526},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8693},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8558},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.883},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8928},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.9394},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8818},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8143},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7804},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7559},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7556},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.726},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7318},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7309},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7319},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7299},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7267},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7304},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7281},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7242},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7286},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7435},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.745},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7534},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7476},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7636},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7458},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7409},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7424},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7463},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7513},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7518},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7523},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.753},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7605},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7592},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7569},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7562},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7662},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7631},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7627},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7618},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7616},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7577},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7509},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7754},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7926},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7952},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7703},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7779},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7826},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7725},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7839},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.7948},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8268},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8309},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8333},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8289},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8362},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8294},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8327},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.831},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8199},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8302},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8147},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8205},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.818},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8175},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8223},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8354},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8342},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8342},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8257},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8355},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.827},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8405},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8451},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8483},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8503},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8563},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.852},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8459},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8409},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8392},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009596,"lxr_nv_fc":0.8417}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"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}]}