window.pageData = {"fund":{"_id":3000000010874,"stockCode":"010874","shortName":"泰康品质生活混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10874,"masterFundFlag":1,"status":"normal","inceptionDate":"2020-12-29T16:00:00.000Z","name":"泰康品质生活混合型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000052190000,"currency":"CNY","masterFundShortName":"泰康品质生活混合","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":260428860.55,"setUpShares":260428860.55,"pinyin":"tkpzshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"宋仁杰","stockType":"fund_manager","stockCode":"8801620142","exchange":"fm","tickerId":191810193780}],"hotMetrics":{"fss":{"stockId":3000000010874,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6892,"f_ins_h_s_r_c_hy":0.07600000000000007,"f_ins_h_s_r_c_1y":0.16460000000000008,"f_ind_h_s_r":0.31079999999999997,"f_ind_h_s_r_c_hy":-0.07600000000000001,"f_ind_h_s_r_c_1y":-0.16460000000000002,"f_h_a":56402,"f_h_s_a":134172,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010874,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.8975501113585747,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.7808825115977991,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8983236550892955,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.9044994375703037,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.9028475711892797,"f_p_r_y2_ssc":7760,"f_p_r_y2_ssrp":0.747003479829875,"f_p_r_y3_ssc":6984,"f_p_r_y3_ssrp":0.6916797937849062,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.5915935434947459,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.6461016949152543},"fp":{"stockId":3000000010874,"type":"fp","f_p_r_fys":-0.08775205377147088,"f_p_r_m1":-0.054859176725471914,"f_p_r_m3":-0.09958720330237347,"f_p_r_m6":-0.09632314862765357,"f_p_r_y1":-0.011251416545247972,"f_cagr_p_r_fs":0.03751466980812057,"f_p_r_d1":-0.0015667159892071014,"f_p_r_y2":0.11389750136786492,"f_p_r_y3":0.0971885385789999,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y5":-0.023190723710515004},"ff":{"stockId":3000000010874,"type":"ff","f_m_f":6993841,"f_m_f_r":0.012,"f_c_f":1165640,"f_c_f_r":0.002,"f_m_a_c_f":8159481,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010874,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.2215,"f_nv_cr":-0.0020424836601307117},"f_as":{"stockId":3000000010874,"type":"f_as","f_tas":909049178.7675,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010875,"name":"泰康品质生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-29T16:00:00.000Z","stockCode":"010875","tickerId":10875,"shortName":"泰康品质生活混合C","__csrcFundId":8525,"lastUpdated":"2025-01-04T00:32:07.409Z","exchange":"jj","followedNum":7,"fundCollectionId":4000052190000,"currency":"CNY","status":"normal","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":107278073.95,"setUpShares":107278073.95,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkpzshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":1000000000000700,"holdings":240000,"marketCap":102564000,"netValueRatio":0.0884,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":1000000000001818,"holdings":2450000,"marketCap":68649000,"netValueRatio":0.0592,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":1000000000000941,"holdings":690000,"marketCap":48224100,"netValueRatio":0.0416,"quarterlyChange":-0.031211750305996988,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":521,"holdings":7657400,"marketCap":47246158,"netValueRatio":0.0407,"quarterlyChange":-0.05801526717557359,"stock":{"stockCode":"000521","exchange":"sz","stockType":"company","tickerId":521,"name":"长虹美菱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":603345,"holdings":480001,"marketCap":44764893,"netValueRatio":0.0386,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":603365,"holdings":2130000,"marketCap":44495700,"netValueRatio":0.0383,"quarterlyChange":0.0026143016526305463,"stock":{"stockCode":"603365","exchange":"sh","stockType":"company","tickerId":603365,"name":"水星家纺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":603766,"holdings":3100000,"marketCap":41850000,"netValueRatio":0.0361,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":600547,"holdings":1030000,"marketCap":41457500,"netValueRatio":0.0357,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":601059,"holdings":2050000,"marketCap":33415000,"netValueRatio":0.0288,"quarterlyChange":-0.07961603613777513,"stock":{"name":"信达证券","exchange":"sh","stockType":"company","stockCode":"601059","tickerId":601059}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010874,"stockId":1000000000003330,"holdings":1274100,"marketCap":29023998,"netValueRatio":0.025,"quarterlyChange":0.44053601340033466,"stock":{"stockCode":"03330","exchange":"hk","stockType":"company","tickerId":3330,"name":"灵宝黄金"}}],"lastFsMetrics":{"latestTurnoverRate":3.062623376267263,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48712,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a22e4a4b668491f639813d7","stockId":3000000010874,"source":"cn_info","declarationDate":"2020-12-30T16:00:00.000Z","appointmentDate":"2020-12-29T16:00:00.000Z","isEmployed":true,"managerId":7191810193780,"manager":{"_id":7191810193780,"name":"宋仁杰","tickerId":191810193780,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801620142","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010874,"stockCode":"010874","shortName":"泰康品质生活混合(010874)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10874,"inceptionDate":"2020-12-29T16:00:00.000Z","name":"泰康品质生活混合型证券投资基金","exchange":"jj","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010874,"type":"f_as","f_m_f":6993841,"f_m_f_r":0.012,"f_c_f":1165640,"f_c_f_r":0.002,"f_m_a_c_f":8159481,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":909049178.7675,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":5,"managerYearStartProfit":-0.0996,"managerCagr":0.035,"managerTotalProfit":0.2057,"indexYearStartProfit":0.0181,"indexCagr":-0.0149,"indexTotalProfit":-0.0782}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2057},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2215},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.224},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2327},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2477},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2411},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2439},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.248},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2511},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2587},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.264},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2573},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2473},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2681},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2692},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2558},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2623},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2827},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3042},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.302},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.305},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.31},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3075},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2995},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2924},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.301},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2855},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2962},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3075},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3087},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3182},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3216},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3242},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3139},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3235},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.314},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3088},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3032},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3149},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3109},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3254},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2918},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2949},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3055},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3153},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2879},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2922},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2865},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2755},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2903},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2776},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2525},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3023},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3105},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3522},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3525},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3565},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3614},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3746},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3867},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3862},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.362},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3742},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3566},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3613},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3815},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4098},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3976},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3928},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4101},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4043},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3883},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4116},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4222},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4088},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4161},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4006},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4083},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4131},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4067},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3953},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4456},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4878},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4866},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4603},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4602},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4466},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4389},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4482},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4301},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4273},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4131},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4224},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4193},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4136},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4106},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3912},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3765},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3788},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3884},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3672},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.339},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3389},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3382},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.354},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3521},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.352},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3577},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3577},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3479},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3421},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3383},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3228},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3384},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3415},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3246},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.331},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3222},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3426},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3517},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3444},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3443},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3532},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3594},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3421},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3373},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3404},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3199},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3448},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3486},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.339},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3544},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.367},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3821},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3684},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3688},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3745},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3531},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.362},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3498},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3452},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3643},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3621},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.366},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3702},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3655},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3802},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3674},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3645},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3681},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3814},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3756},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3785},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3955},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4047},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3856},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.41},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4032},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4303},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.4016},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3917},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3685},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.378},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3788},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3774},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3645},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3642},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.384},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3826},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3772},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3757},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3682},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3676},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3737},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3587},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3525},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.323},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3422},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3455},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3627},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3391},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3268},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3259},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3535},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3513},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3373},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3382},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3344},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3296},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3278},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3232},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3125},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3239},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.316},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.31},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3196},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.312},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.3056},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2911},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2874},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2654},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2695},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2854},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2887},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2855},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2876},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2906},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.286},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2821},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2778},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2719},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2674},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.265},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2668},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2638},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2494},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2419},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2427},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2466},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2397},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2434},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2464},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2407},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2393},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2353},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2322},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2319},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2296},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2246},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2177},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2169},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2221},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2354},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2342},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2387},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2478},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2467},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2447},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2394},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2377},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2388},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2354},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2328},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2292},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.219},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2198},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2079},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2051},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2127},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2102},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2117},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2225},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.2083},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.197},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1875},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1851},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1915},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1884},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1882},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1896},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1906},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1882},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1721},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1734},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1719},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1756},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1761},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1767},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1915},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1847},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1655},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.17},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1778},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1676},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1642},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1477},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1419},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.121},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1059},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0934},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1741},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1798},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1801},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1762},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1772},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1725},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1683},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1671},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1686},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1664},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1785},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1917},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1933},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1725},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1514},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1508},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1497},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1471},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1489},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1549},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1364},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1302},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1263},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1216},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1414},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1486},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.144},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1591},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1691},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1609},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1603},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1541},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1631},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1687},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1558},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1597},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1591},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1569},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1489},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1431},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1348},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1272},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1226},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1095},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1129},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1154},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1157},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1157},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1036},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1015},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1011},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0826},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0851},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0955},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1025},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1008},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1013},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1037},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1143},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1213},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1308},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1311},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.132},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1272},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1305},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1209},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1328},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1337},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1297},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1269},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1407},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1506},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1607},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1507},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.138},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1348},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1342},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1211},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.119},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1258},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1256},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1123},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0984},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1075},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0927},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0982},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1001},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1271},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1258},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1146},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1022},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.115},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1223},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1434},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1414},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.157},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1525},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1593},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1463},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1452},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1299},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1219},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.129},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1366},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1391},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.151},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1496},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1439},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1536},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1537},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1469},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1379},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1175},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.126},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1186},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1456},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1343},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1477},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.132},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1913},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1728},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1143},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0888},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0709},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0663},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0417},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0427},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.043},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0396},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0339},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0337},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0371},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0367},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0351},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.042},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0457},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0429},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.048},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0467},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0563},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0532},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0519},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0494},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0508},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0515},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0511},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0568},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0555},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0626},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0563},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0572},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0542},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0594},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0559},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0522},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0555},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0504},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0516},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0659},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.069},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0704},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0526},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0567},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0598},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0545},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0594},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0618},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0767},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0768},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0841},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0768},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.086},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0869},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0872},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0896},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0811},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0928},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0836},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0905},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.086},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0909},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0962},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0976},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0915},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0916},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0798},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.089},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.082},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0793},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0944},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0958},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0971},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0991},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0946},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0979},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0976},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.1038},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010874,"lxr_nv_fc":1.0941}],"priceMetricsList":[{"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},{"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}]}