window.pageData = {"fund":{"_id":3000000010728,"stockCode":"010728","shortName":"中泰兴诚价值一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10728,"masterFundFlag":1,"status":"normal","name":"中泰兴诚价值一年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-07T16:00:00.000Z","followedNum":10,"fundCollectionId":4000051790000,"currency":"CNY","masterFundShortName":"中泰兴诚价值一年持有混合","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":513450719.85,"setUpShares":513450719.85,"pinyin":"ztxcjzyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51790000","tickerId":51790000,"name":"中泰证券（上海）资产管理有限公司"},"managers":[{"name":"田瑀","stockType":"fund_manager","stockCode":"8801612303","exchange":"fm","tickerId":2025196240},{"name":"姜诚","stockType":"fund_manager","stockCode":"db20149026","exchange":"fm","tickerId":1003140050},{"name":"冷雪源","stockType":"fund_manager","stockCode":"j101020234","exchange":"fm","tickerId":122425257280}],"hotMetrics":{"fss":{"stockId":3000000010728,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0027,"f_ins_h_s_r_c_hy":-0.0027,"f_ins_h_s_r_c_1y":-0.0073999999999999995,"f_ind_h_s_r":0.9973000000000001,"f_ind_h_s_r_c_hy":0.0027000000000001467,"f_ind_h_s_r_c_1y":0.007400000000000073,"f_h_a":18554,"f_h_s_a":11605,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010728,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.2746886120996441,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.3335871220361105,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.3262333075819446,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.35252456020105094,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5651338696121984,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.5,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.6796580701246016,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.3443071202012469,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.14990689013035383},"fp":{"stockId":3000000010728,"type":"fp","f_p_r_fys":0.12489158716392135,"f_p_r_m1":0.08915325402379337,"f_p_r_m3":0.03223239156386848,"f_p_r_m6":0.10055154857870252,"f_p_r_y1":0.22474032105760267,"f_cagr_p_r_fs":0.08836778757810038,"f_p_r_d1":-0.008743169398906958,"f_p_r_y2":0.3349343854532991,"f_p_r_y3":0.09706068936350265,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.4798897023866133},"ff":{"stockId":3000000010728,"type":"ff","f_m_f":3585835,"f_m_f_r":0.012,"f_c_f":597639,"f_c_f_r":0.002,"f_m_a_c_f":4183474,"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":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010728,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.5564,"f_nv_cr":0.008226987108894246},"f_as":{"stockId":3000000010728,"type":"f_as","f_tas":225226055.8225,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010729,"name":"中泰兴诚价值一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010729","tickerId":10729,"shortName":"中泰兴诚价值一年持有混合C","__csrcFundId":8677,"lastUpdated":"2025-01-04T00:32:07.133Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-07T16:00:00.000Z","fundCollectionId":4000051790000,"currency":"CNY","status":"normal","setUpDate":"2021-02-07T16:00:00.000Z","setUpAssetScale":137290731.34,"setUpShares":137290731.34,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ztxcjzyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":601668,"holdings":5509736,"marketCap":27603777,"netValueRatio":0.1018,"quarterlyChange":-0.023391812865496964,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":1000000000001109,"holdings":1086000,"marketCap":27462429,"netValueRatio":0.1012,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":1000000000000688,"holdings":2646000,"marketCap":26984099,"netValueRatio":0.0995,"quarterlyChange":-0.057142857142856385,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":688536,"holdings":140552,"marketCap":24165105,"netValueRatio":0.0891,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":600036,"holdings":560600,"marketCap":22042792,"netValueRatio":0.0813,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":600153,"holdings":1985257,"marketCap":17629082,"netValueRatio":0.065,"quarterlyChange":-0.01976817702845146,"stock":{"stockCode":"600153","exchange":"sh","stockType":"company","tickerId":600153,"name":"建发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":603885,"holdings":1167343,"marketCap":13996442,"netValueRatio":0.0516,"quarterlyChange":-0.19422043010752787,"stock":{"stockCode":"603885","exchange":"sh","stockType":"company","tickerId":603885,"name":"吉祥航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":1000000000001186,"holdings":2950000,"marketCap":13570500,"netValueRatio":0.05,"quarterlyChange":-0.029795158286779033,"stock":{"stockCode":"01186","exchange":"hk","stockType":"company","tickerId":1186,"name":"中国铁建"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":858,"holdings":130400,"marketCap":13466408,"netValueRatio":0.0496,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010728,"stockId":688484,"holdings":388363,"marketCap":13348036,"netValueRatio":0.0492,"quarterlyChange":-0.1546974913920317,"stock":{"name":"南芯科技","exchange":"sh","stockType":"company","stockCode":"688484","tickerId":688484}}],"lastFsMetrics":{"latestTurnoverRate":0.5193098327545788,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cf007ff287f64bbc9b41","stockId":3000000010728,"source":"cn_info","declarationDate":"2021-02-08T16:00:00.000Z","appointmentDate":"2021-02-07T16:00:00.000Z","isEmployed":true,"managerId":7002025196240,"manager":{"_id":7002025196240,"name":"田瑀","tickerId":2025196240,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801612303","exchange":"fm","followedNum":35,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010728,"stockCode":"010728","shortName":"中泰兴诚价值一年持有混合(010728)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10728,"name":"中泰兴诚价值一年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-07T16:00:00.000Z","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010728,"type":"f_as","f_m_f":3585835,"f_m_f_r":0.012,"f_c_f":597639,"f_c_f_r":0.002,"f_m_a_c_f":4183474,"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":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":225226055.8225,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.1249,"managerCagr":0.0884,"managerTotalProfit":0.5564,"indexYearStartProfit":0.0383,"indexCagr":-0.0276,"indexTotalProfit":-0.1361},{"_id":"69f4cf007ff287f64bbc9b42","stockId":3000000010728,"source":"cn_info","declarationDate":"2021-02-08T16:00:00.000Z","appointmentDate":"2021-02-07T16:00:00.000Z","isEmployed":true,"managerId":7001003140050,"manager":{"_id":7001003140050,"name":"姜诚","tickerId":1003140050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20149026","exchange":"fm","followedNum":198,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":2},"fund":{"_id":3000000010728,"stockCode":"010728","shortName":"中泰兴诚价值一年持有混合(010728)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10728,"name":"中泰兴诚价值一年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-07T16:00:00.000Z","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010728,"type":"f_as","f_m_f":3585835,"f_m_f_r":0.012,"f_c_f":597639,"f_c_f_r":0.002,"f_m_a_c_f":4183474,"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":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":225226055.8225,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.1249,"managerCagr":0.0884,"managerTotalProfit":0.5564,"indexYearStartProfit":0.0383,"indexCagr":-0.0276,"indexTotalProfit":-0.1361},{"_id":"69f4cf007ff287f64bbc9b43","stockId":3000000010728,"source":"cn_info","declarationDate":"2025-04-10T16:00:00.000Z","appointmentDate":"2025-04-09T16:00:00.000Z","isEmployed":true,"managerId":7122425257280,"manager":{"_id":7122425257280,"name":"冷雪源","tickerId":122425257280,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020234","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010728,"stockCode":"010728","shortName":"中泰兴诚价值一年持有混合(010728)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10728,"name":"中泰兴诚价值一年持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-07T16:00:00.000Z","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010728,"type":"f_as","f_m_f":3585835,"f_m_f_r":0.012,"f_c_f":597639,"f_c_f_r":0.002,"f_m_a_c_f":4183474,"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":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":225226055.8225,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.1249,"managerCagr":0.2352,"managerTotalProfit":0.2493,"indexYearStartProfit":0.0383,"indexCagr":0.2706,"indexTotalProfit":0.2871}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5564},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5437},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5143},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5094},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5113},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5059},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4959},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4826},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4758},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.486},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4867},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4714},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4672},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.445},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.449},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4465},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4597},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4124},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4072},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4141},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4315},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4095},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.429},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4336},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4246},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4383},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4116},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3992},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4323},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4452},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4738},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4836},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4974},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4812},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4869},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4882},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.481},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4634},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4788},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4537},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4475},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4632},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.501},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5157},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5225},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5265},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5186},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5003},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5245},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5224},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5063},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5095},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4942},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5093},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5033},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4703},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.452},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5078},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5242},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.5013},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.472},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4612},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4672},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4813},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4668},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4473},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4256},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4273},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4221},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4129},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4177},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4293},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4299},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4313},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4351},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4322},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4071},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3836},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3831},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3804},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3783},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3868},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3783},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3532},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3449},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3431},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3395},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3399},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3302},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3436},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3529},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.345},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3608},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3509},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3737},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3805},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3714},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3676},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3745},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.38},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3649},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.372},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.375},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3728},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3679},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3617},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3893},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3916},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4027},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4219},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4342},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4531},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4397},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4277},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4253},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4042},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4069},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.396},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3983},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4086},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3988},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4142},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4289},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4159},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4218},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4189},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4161},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4161},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4234},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4123},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4035},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4297},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4396},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4238},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4417},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4416},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4454},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4469},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4294},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4254},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4223},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4244},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4116},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4233},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4269},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4277},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4495},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4393},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4518},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4263},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4223},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4039},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4088},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4055},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3873},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.371},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3792},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3965},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4311},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4295},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4164},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3953},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4176},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4153},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.4058},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3886},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.39},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3808},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3888},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3938},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3688},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3734},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3649},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3564},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3508},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3521},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3437},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3378},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3356},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3313},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3219},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3569},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3558},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3563},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3626},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3596},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3479},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3492},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3236},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3005},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2993},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2977},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3042},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3146},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.313},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3093},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.29},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2916},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2868},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2792},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2813},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2827},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2791},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2768},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2786},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2857},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2934},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2705},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2528},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2528},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.251},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2668},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2779},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2795},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2808},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2864},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2903},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2806},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2834},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.287},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2864},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2764},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2715},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2652},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2768},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.261},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2601},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2661},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2638},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2743},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2776},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2727},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.268},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2722},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2746},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2876},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2855},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2809},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2634},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.275},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2775},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.28},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2708},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2801},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2754},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2841},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3098},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3117},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3249},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3216},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3318},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3395},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3099},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2947},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2913},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2843},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2458},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2369},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2097},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1902},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2604},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2482},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.247},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.245},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2561},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2691},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2674},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2656},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2631},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2554},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2695},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2818},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2893},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2841},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2794},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2528},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.262},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2759},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2698},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.281},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2755},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.261},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2537},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.241},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.233},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2613},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.254},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.233},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2472},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2207},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.224},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2262},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2153},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2273},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2363},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2226},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2266},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.193},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.198},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1918},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1843},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.17},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1873},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1908},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1792},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1762},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1908},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1875},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.206},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1765},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.171},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1715},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1447},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1394},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1546},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1636},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1715},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1717},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1806},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.192},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2281},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2403},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2452},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2443},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2434},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2483},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2333},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2354},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2413},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2461},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2417},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2435},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2595},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2862},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2776},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2747},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2805},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2657},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2435},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2475},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2458},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2426},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2349},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2198},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2264},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2055},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2025},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2066},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2392},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2454},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2354},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2343},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2217},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2318},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2579},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2566},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2771},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2851},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.307},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2605},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2609},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2428},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2348},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2228},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2295},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2372},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2593},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.249},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2407},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2548},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2498},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2496},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2371},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1963},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2284},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2177},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2501},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2304},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2635},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2379},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.3136},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2771},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1857},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1293},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0503},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0361},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9899},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9892},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9894},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.968},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9659},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9746},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9754},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9769},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":0.9839},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0014},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0125},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0065},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0149},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0171},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0495},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0232},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0178},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0336},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0394},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0423},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0408},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0559},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0704},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.063},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0657},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0615},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.076},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0773},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0798},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0807},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0777},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0769},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0768},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0835},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0968},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1076},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0781},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0831},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0932},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0876},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0892},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0948},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1191},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1231},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1262},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1199},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1197},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1252},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1322},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1253},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.0983},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1091},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1101},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1245},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1305},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1474},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.141},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1473},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1411},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1412},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1417},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1624},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1585},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1537},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1615},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1592},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1677},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1651},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1644},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.171},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1655},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1784},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1827},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1983},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1919},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1977},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2049},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1874},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.188},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1951},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2037},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2057},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2175},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2055},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2195},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2362},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2294},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2376},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2411},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2165},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2035},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2098},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2162},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.2185},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1928},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1793},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.1918},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010728,"lxr_nv_fc":1.19}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}