window.pageData = {"fund":{"_id":3000000010126,"stockCode":"010126","name":"平安价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10126,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-09-23T16:00:00.000Z","shortName":"平安价值成长混合A","followedNum":5,"fundCollectionId":4000050640000,"currency":"CNY","setUpDate":"2020-09-23T16:00:00.000Z","setUpAssetScale":2102376221.02,"setUpShares":2102376221.02,"pinyin":"pajzczhhxzqtzjj","masterFundShortName":"平安价值成长混合","managers":[{"name":"黄维","stockType":"fund_manager","stockCode":"db20338077","exchange":"fm","tickerId":823166640}],"fundCollection":{"name":"平安基金管理有限公司","stockType":"fund_collection","stockCode":"50640000","exchange":"jjgs","tickerId":50640000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000010126,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.30760000000000004,"f_ins_h_s_r_c_hy":0.05030000000000001,"f_ins_h_s_r_c_1y":0.19660000000000005,"f_ind_h_s_r":0.6923999999999999,"f_ind_h_s_r_c_hy":-0.05030000000000001,"f_ind_h_s_r_c_1y":-0.1966000000000001,"f_h_a":3470,"f_h_s_a":49467,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010126,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.115026371899899,"f_p_r_m1_ssc":9452,"f_p_r_m1_ssrp":0.5435403660988255,"f_p_r_m3_ssc":9261,"f_p_r_m3_ssrp":0.8049676025917927,"f_p_r_m6_ssc":9059,"f_p_r_m6_ssrp":0.18856259659969088,"f_p_r_y1_ssc":8524,"f_p_r_y1_ssrp":0.1417341311744691,"f_p_r_y2_ssc":7847,"f_p_r_y2_ssrp":0.0836094825388733,"f_p_r_y3_ssc":7108,"f_p_r_y3_ssrp":0.11326860841423948,"f_cagr_p_r_fs_ssc":9409,"f_cagr_p_r_fs_ssrp":0.36394557823129253,"f_p_r_y5_ssc":4802,"f_p_r_y5_ssrp":0.18850239533430535},"fp":{"stockId":3000000010126,"type":"fp","f_p_r_fys":0.2556642421202244,"f_p_r_m1":0.02323204796293754,"f_p_r_m3":-0.12476689976689959,"f_p_r_m6":0.07632220151927838,"f_p_r_y1":0.33017447524577137,"f_cagr_p_r_fs":0.07102759711595685,"f_p_r_d1":-0.009193776520509234,"f_p_r_y2":1.4792010564542748,"f_p_r_y3":0.8994561780700607,"last_data_date":"2026-08-27T16:00:00.000Z","f_p_r_y5":0.2650774932614537,"f_i_d":"2020-09-23T16:00:00.000Z"},"ff":{"stockId":3000000010126,"type":"ff","f_m_f":1956639,"f_m_f_r":0.012,"f_c_f":326106,"f_c_f_r":0.002,"f_m_a_c_f":2282745,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010126,"type":"f_nlacan","f_nv_d":"2026-08-27T16:00:00.000Z","f_nv":1.5019,"f_nv_cr":-0.013465580662112453},"f_as":{"stockId":3000000010126,"type":"f_as","f_tas":368453180.06100005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010127,"name":"平安价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-23T16:00:00.000Z","fundStatus":"normal","stockCode":"010127","tickerId":10127,"shortName":"平安价值成长混合C","lastUpdated":"2026-08-06T07:02:57.956Z","exchange":"jj","followedNum":7,"fundCollectionId":4000050640000,"currency":"CNY","status":"normal","setUpDate":"2020-09-23T16:00:00.000Z","setUpAssetScale":431672445.81,"setUpShares":431672445.81,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pajzczhhxzqtzjj","masterFundId":3000000010126,"__csrcFundId":8126}],"shareholdings":[{"stockId":3000000010126,"equityId":300308,"date":"2026-06-29T16:00:00.000Z","marketCap":64452500,"holdings":50750,"netValueRatio":0.0889,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000010126,"equityId":688536,"date":"2026-06-29T16:00:00.000Z","marketCap":42857762,"holdings":117712,"netValueRatio":0.0591,"quarterlyChange":0.969081152971154,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"stockId":3000000010126,"equityId":2484,"date":"2026-06-29T16:00:00.000Z","marketCap":38020500,"holdings":362100,"netValueRatio":0.0524,"quarterlyChange":2.5409648525518436,"stock":{"stockCode":"002484","exchange":"sz","stockType":"company","tickerId":2484,"name":"江海股份"}},{"stockId":3000000010126,"equityId":688702,"date":"2026-06-29T16:00:00.000Z","marketCap":36881744,"holdings":94571,"netValueRatio":0.0509,"quarterlyChange":1.2083238958097398,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"stockId":3000000010126,"equityId":603989,"date":"2026-06-29T16:00:00.000Z","marketCap":34476750,"holdings":656700,"netValueRatio":0.0475,"quarterlyChange":2.0936947554507954,"stock":{"stockCode":"603989","exchange":"sh","stockType":"company","tickerId":603989,"name":"艾华集团"}},{"stockId":3000000010126,"equityId":603986,"date":"2026-06-29T16:00:00.000Z","marketCap":30481000,"holdings":37400,"netValueRatio":0.042,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"stockId":3000000010126,"equityId":301511,"date":"2026-06-29T16:00:00.000Z","marketCap":22454985,"holdings":156100,"netValueRatio":0.031,"quarterlyChange":2.5781736467984557,"stock":{"name":"德福科技","exchange":"sz","stockType":"company","stockCode":"301511","tickerId":301511}},{"stockId":3000000010126,"equityId":301362,"date":"2026-06-29T16:00:00.000Z","marketCap":22423526,"holdings":121920,"netValueRatio":0.0309,"quarterlyChange":1.5292477220063163,"stock":{"name":"民爆光电","exchange":"sz","stockType":"company","stockCode":"301362","tickerId":301362}},{"stockId":3000000010126,"equityId":688256,"date":"2026-06-29T16:00:00.000Z","marketCap":22387162,"holdings":14031,"netValueRatio":0.0309,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000010126,"equityId":510,"date":"2026-06-29T16:00:00.000Z","marketCap":21270492,"holdings":856300,"netValueRatio":0.0293,"quarterlyChange":0.63960396039604,"stock":{"stockCode":"000510","exchange":"sz","stockType":"company","tickerId":510,"name":"新金路"}}],"bondHoldings":[{"_id":"6a8f99ac84eaf9a949ef848e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-26T16:00:00.000Z","stockId":3000000010126,"equityCode":"019785","stockName":"25国债13","holdings":7000,"marketCap":708837,"netValueRatio":0.001,"lastUpdated":"2026-08-27T01:58:04.369Z"}],"lastFsMetrics":{"latestTurnoverRate":4.574313739934215,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49453,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a91a2d2b7f9b41c649633c3","fundId":3000000010126,"source":"cn_info","declarationDate":"2020-09-24T16:00:00.000Z","appointmentDate":"2020-09-23T16:00:00.000Z","isEmployed":true,"stockId":7000823166640,"manager":{"_id":7000823166640,"name":"黄维","tickerId":823166640,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20338077","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010126,"stockCode":"010126","name":"平安价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10126,"exchange":"jj","inceptionDate":"2020-09-23T16:00:00.000Z","shortName":"平安价值成长混合A","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010126,"type":"f_as","f_m_f":1956639,"f_m_f_r":0.012,"f_c_f":326106,"f_c_f_r":0.002,"f_m_a_c_f":2282745,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":368453180.06100005,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":5,"employedMonths":11,"managerYearStartProfit":0.2557,"managerCagr":0.071,"managerTotalProfit":0.5019,"indexYearStartProfit":-0.0045,"indexCagr":0.0017,"indexTotalProfit":0.0101}],"influencesList":[],"netValueList":[{"stockId":3000000010126,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.5019},{"stockId":3000000010126,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.5224},{"stockId":3000000010126,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.5018},{"stockId":3000000010126,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.5053},{"stockId":3000000010126,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.4987},{"stockId":3000000010126,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.5523},{"stockId":3000000010126,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.5358},{"stockId":3000000010126,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.5074},{"stockId":3000000010126,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.5993},{"stockId":3000000010126,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.6109},{"stockId":3000000010126,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.5618},{"stockId":3000000010126,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.5451},{"stockId":3000000010126,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.5555},{"stockId":3000000010126,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.5387},{"stockId":3000000010126,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.5345},{"stockId":3000000010126,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.5342},{"stockId":3000000010126,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.5019},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4952},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4723},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4447},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4536},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4437},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4754},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4678},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5196},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4819},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5104},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5171},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5523},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4596},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4882},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6118},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6791},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.7316},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6584},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.7302},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.8349},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.7577},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.7807},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.819},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.8755},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.8854},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0022},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0365},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.9956},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0325},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0795},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0181},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.9575},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0523},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":2.0303},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.9602},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.9099},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.8506},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6924},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6721},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6835},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.7329},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6375},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.677},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.7352},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.692},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6631},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6035},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6726},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.716},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6532},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6755},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.675},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.6112},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5085},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5556},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5397},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5238},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5069},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5377},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.568},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5198},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.5091},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4725},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4838},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4612},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4142},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4151},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3816},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3976},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3864},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4018},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4027},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3669},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.352},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3544},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3382},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2988},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.321},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3124},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3049},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2852},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2777},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2208},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2097},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.205},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2207},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1945},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2339},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2306},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2219},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2414},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2249},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1963},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2402},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2434},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.282},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2542},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2984},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3029},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.33},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.342},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3562},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3236},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3501},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3418},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3318},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3394},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.4095},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3954},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3818},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3648},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3485},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3157},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3433},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3095},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3019},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2976},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2621},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2677},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2938},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2955},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.252},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3162},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3388},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3638},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3401},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3206},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3176},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3092},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.3007},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2768},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2833},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2645},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2505},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2383},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2355},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2526},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2358},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2247},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2374},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2251},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2174},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1961},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2068},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1939},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2008},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1982},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1901},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1785},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.185},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.162},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1528},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1636},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1367},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1607},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1696},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1532},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1716},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.161},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1631},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1542},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1418},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1283},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1286},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1302},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1143},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1081},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1088},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0919},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0761},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0633},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1039},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1135},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1105},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1315},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1362},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.165},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1546},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1578},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.168},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1767},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1997},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1776},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1751},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1927},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1881},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2197},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2273},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2071},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2136},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.189},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1519},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1583},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1636},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1313},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1084},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1496},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.155},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1229},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1684},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1751},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2017},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.2},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1863},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1677},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1905},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1863},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1728},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1724},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1471},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1523},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1551},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1422},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1411},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1431},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1314},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1017},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0955},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1044},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1113},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0649},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1137},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1045},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1393},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1304},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1291},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0959},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1078},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.1126},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0911},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0703},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0782},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0818},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0649},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0427},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0488},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0097},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0084},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9902},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9975},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":1.0028},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9903},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9875},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9733},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9768},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9806},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9979},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9745},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.955},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9573},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9425},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9396},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9376},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9348},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9299},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9102},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.9061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8859},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8742},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8645},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8656},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8613},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8491},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8571},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8546},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8439},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8512},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8486},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8409},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8369},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8434},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8338},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8169},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8127},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8125},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8278},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8256},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8369},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8356},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8412},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8365},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8374},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8383},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8148},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8158},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8068},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7981},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7909},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.802},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7852},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.789},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7882},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7987},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8005},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8021},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7936},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7813},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7766},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7676},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7771},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7743},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7855},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.77},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.776},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7756},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7854},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7712},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7614},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7588},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7656},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7733},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7739},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.76},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7499},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7436},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7438},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7339},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.755},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7603},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.741},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7152},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6935},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6827},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6872},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7794},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8021},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7981},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7915},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7967},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8026},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.803},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8014},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.824},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8224},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.846},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8569},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8651},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8471},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8437},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8314},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8468},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8475},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8406},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8484},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8479},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8227},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8024},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7991},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8102},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8532},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8647},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8556},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8633},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8741},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8363},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8303},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8083},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8152},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8108},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7979},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8197},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7989},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.8056},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7977},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7913},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7671},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7637},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7841},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7644},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.777},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7713},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7488},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7418},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7283},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7275},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7357},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7108},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7193},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7322},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7258},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7306},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7086},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7115},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7234},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7409},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7636},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7661},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.763},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7431},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7471},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7398},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7503},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.736},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7277},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7172},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7204},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7277},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7372},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7315},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7179},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7155},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7105},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7092},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7052},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7139},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7181},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7055},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6933},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6961},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.679},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.687},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6867},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7046},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7024},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6984},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6844},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6969},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7114},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.729},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7237},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7349},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7199},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7207},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7143},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.724},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7036},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6872},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6966},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7001},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6991},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6998},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6995},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6976},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7073},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7054},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6979},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6938},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6646},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6634},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6674},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6837},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6642},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.678},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6747},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.7152},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6857},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6406},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6216},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6093},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6072},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5893},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5881},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.59},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5895},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5877},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5876},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5895},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.591},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5911},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.5992},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6057},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6046},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6093},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010126,"lxr_nv_fc":0.6087}],"priceMetricsList":[{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01}]}