window.pageData = {"fund":{"_id":3000000017739,"name":"大成财富管理2020生命周期证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017739","tickerId":17739,"shortName":"大成2020生命周期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050090000,"inceptionDate":"2023-03-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dccfgl2020smzqzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"孙丹","stockType":"fund_manager","stockCode":"8801464762","exchange":"fm","tickerId":1904171300}],"hotMetrics":{"fss":{"stockId":3000000017739,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8843000000000001,"f_ind_h_s_r":0.1157,"f_h_a":52,"f_h_s_a":69913,"f_ind_h_s_r_c_hy":-0.8716,"f_ins_h_s_r_c_hy":0.8716,"f_ind_h_s_r_c_1y":0.05879999999999999,"f_ins_h_s_r_c_1y":-0.05879999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017739,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.5686470850022252,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.61228032111087,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.5212101282472871,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.550448303257292,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.7535101404056163,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.7400647249190938,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.5708515283842794,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.589033189033189},"fp":{"stockId":3000000017739,"type":"fp","f_cagr_p_r_fs":0.04640282370988946,"f_p_r_m1":0.010491177873152235,"f_p_r_d1":-0.00030988534242326615,"f_p_r_m3":0.009239855210515957,"f_p_r_m6":0.04322567940133837,"f_p_r_fys":0.03760650279110744,"f_p_r_y1":0.08311183806992317,"f_p_r_y2":0.12545145527937063,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y3":0.16173245614035192},"ff":{"stockId":3000000017739,"type":"ff","f_m_f":4593505,"f_m_f_r":0.008,"f_c_f":1148376,"f_c_f_r":0.002,"f_m_a_c_f":5741881,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000017739,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.0595,"f_nv_cr":-0.002354048964218425},"f_as":{"stockId":3000000017739,"type":"f_as","f_tas":11877446.740199998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000090006,"stockCode":"090006","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2006-08-06T16:00:00.000Z","setUpScale":1112670000,"market":"a","tickerId":90006,"custody":"中国银行股份有限公司","name":"大成财富管理2020生命周期证券投资基金","shortName":"大成2020生命周期混合(090006)","fundSecondLevel":"hybrid","__csrcFundId":115,"fundStatus":"normal","lastUpdated":"2026-05-01T05:37:12.693Z","masterFundFlag":1,"inceptionDate":"2006-09-12T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成2020生命周期混合","pinyin":"dccfgl2020smzqzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":333,"holdings":398900,"marketCap":30456015,"netValueRatio":0.0336,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":2595,"holdings":149100,"marketCap":11805738,"netValueRatio":0.013,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":600176,"holdings":432400,"marketCap":10511644,"netValueRatio":0.0116,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":601665,"holdings":1573800,"marketCap":9065088,"netValueRatio":0.01,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":600547,"holdings":194000,"marketCap":7808500,"netValueRatio":0.0086,"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":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":603619,"holdings":154100,"marketCap":5296417,"netValueRatio":0.0059,"quarterlyChange":0.4911062906724517,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":338,"holdings":204700,"marketCap":4961928,"netValueRatio":0.0055,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":2262,"holdings":203600,"marketCap":4560640,"netValueRatio":0.005,"quarterlyChange":-0.07169498549523445,"stock":{"stockCode":"002262","exchange":"sz","stockType":"company","tickerId":2262,"name":"恩华药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":600660,"holdings":77400,"marketCap":4411800,"netValueRatio":0.0049,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockId":601077,"holdings":614900,"marketCap":4335045,"netValueRatio":0.0048,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}}],"bondHoldings":[{"_id":"69e8fc311398d7984300450c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockCode":"210316","stockName":"21进出16","holdings":700000,"marketCap":72153794,"netValueRatio":0.0797,"lastUpdated":"2026-04-22T16:49:53.651Z"},{"_id":"69e8fc311398d7984300450d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockCode":"2128028","stockName":"21邮储银行二级01","holdings":500000,"marketCap":51413139,"netValueRatio":0.0568,"lastUpdated":"2026-04-22T16:49:53.655Z"},{"_id":"69e8fc311398d7984300450e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockCode":"242400005","stockName":"24农行永续债01","holdings":500000,"marketCap":51385860,"netValueRatio":0.0568,"lastUpdated":"2026-04-22T16:49:53.659Z"},{"_id":"69e8fc311398d7984300450f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockCode":"240430","stockName":"24农发30","holdings":500000,"marketCap":51350383,"netValueRatio":0.0567,"lastUpdated":"2026-04-22T16:49:53.662Z"},{"_id":"69e8fc311398d79843004510","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090006,"stockCode":"2128025","stockName":"21建设银行二级01","holdings":450000,"marketCap":46304741,"netValueRatio":0.0511,"lastUpdated":"2026-04-22T16:49:53.666Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48459,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a073317e12e98a9c4e6cdf9","stockId":3000000017739,"source":"cn_info","declarationDate":"2023-03-06T16:00:00.000Z","appointmentDate":"2023-03-08T16:00:00.000Z","isEmployed":true,"managerId":7001904171300,"manager":{"_id":7001904171300,"name":"孙丹","tickerId":1904171300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801464762","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000017739,"name":"大成财富管理2020生命周期证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017739","tickerId":17739,"shortName":"大成2020生命周期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-08T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017739,"type":"f_as","f_m_f":4593505,"f_m_f_r":0.008,"f_c_f":1148376,"f_c_f_r":0.002,"f_m_a_c_f":5741881,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01,"f_tas":11877446.740199998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0376,"managerCagr":0.0464,"managerTotalProfit":0.1554,"indexYearStartProfit":0.0496,"indexCagr":0.0614,"indexTotalProfit":0.2089}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0595},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.062},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0638},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0616},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.063},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0617},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0623},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0621},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0592},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0607},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0578},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0582},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0576},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0565},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0564},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0543},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0533},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0536},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0532},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0485},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.05},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0488},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.048},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0458},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0466},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0414},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0408},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0412},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0424},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0393},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0391},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0396},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.038},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0411},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.038},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0334},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0391},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0425},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0474},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0458},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0476},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0495},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0509},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0524},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.053},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.05},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0532},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0533},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0517},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0535},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0574},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0551},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0554},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0548},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0543},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0498},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0536},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0508},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0482},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0441},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0413},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0419},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0438},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0408},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0391},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0481},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0553},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0553},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0505},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0516},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0481},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0444},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0442},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0406},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0395},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0387},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0408},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0401},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0365},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.037},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0337},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0292},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0301},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0292},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0251},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0211},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0207},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0195},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0204},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0196},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0189},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0192},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0185},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0167},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0164},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.013},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0155},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0162},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0142},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0158},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0142},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0161},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0166},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0153},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0158},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0157},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0167},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0137},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.012},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0112},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0116},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0099},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.009},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.014},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.015},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0125},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0139},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0156},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0177},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0141},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0128},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0136},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0111},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0115},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0089},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0069},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0101},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0103},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0092},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0097},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0075},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0069},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0042},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0037},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0031},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0036},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0019},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0021},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0054},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0062},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0055},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.009},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0092},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0098},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0068},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0045},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0024},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0026},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.004},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9997},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9998},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9997},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9984},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.002},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0012},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0011},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":1.0011},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9982},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9992},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9997},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9973},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9929},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9958},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9975},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9988},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9968},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9965},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9942},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9997},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9992},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9969},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9945},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9937},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9914},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9916},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.991},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9895},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9913},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9903},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9903},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9898},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9895},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9899},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9883},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9867},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9844},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.984},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9875},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9876},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9883},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9884},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9892},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.989},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9894},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9884},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9876},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9865},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9855},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9861},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9877},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9872},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9871},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9866},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9868},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9863},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9877},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9869},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9856},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9857},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9835},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9838},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9847},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9847},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.984},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9828},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9822},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9813},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9826},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9817},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9816},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9811},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9825},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9822},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9813},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9819},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.981},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9802},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9808},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9798},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9789},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9787},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9787},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9787},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9796},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9806},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.982},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9814},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9808},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9788},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9783},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9782},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9796},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9787},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9778},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9764},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9751},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9733},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9719},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9708},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9723},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.971},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9706},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9702},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9693},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9693},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9687},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9682},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9677},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9677},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9682},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9668},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.966},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9662},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9625},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9626},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9598},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9723},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9741},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9727},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9733},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9726},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9724},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9725},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9727},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9717},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9705},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9713},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9721},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9711},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.969},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9693},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9665},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9669},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9677},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9678},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9681},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9689},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9684},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9671},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9654},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9663},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9673},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9667},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9654},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9679},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9693},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9707},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9713},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9715},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9732},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9745},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.974},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9749},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9746},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9746},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9754},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9737},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9729},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9745},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9729},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9717},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9717},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9734},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9723},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9726},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9728},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9716},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9707},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9669},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9691},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9714},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9721},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9699},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9684},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9686},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9696},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9713},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9719},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9688},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9686},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9687},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9689},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9659},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9641},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9642},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9642},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9625},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9637},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9637},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9655},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9642},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9621},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9591},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9588},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9569},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9566},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9553},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9541},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9524},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9501},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9511},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9479},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9473},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9473},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9516},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9519},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9515},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9506},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9523},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9535},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9563},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9554},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9569},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9564},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9575},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9537},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9556},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9532},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9524},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9503},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9512},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9521},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9536},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9548},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9548},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9562},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9566},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9558},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9559},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9532},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9552},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9536},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9579},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9505},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9516},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9455},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.957},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9537},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9465},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9475},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9428},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9402},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9367},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.935},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.934},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9337},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9308},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9301},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9302},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9316},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.931},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9332},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9341},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9353},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9356},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9355},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.934},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9338},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.935},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9358},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.937},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9365},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9357},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9348},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9359},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9367},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9349},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9337},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9325},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9327},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9319},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9336},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9346},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9356},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9351},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9356},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.938},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.938},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9373},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9338},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9357},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9347},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9312},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9321},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9336},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9351},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9364},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9366},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9358},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9376},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9373},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9379},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9376},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.936},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9373},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9345},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9361},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9374},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9384},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9395},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9404},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9389},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9388},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9366},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.937},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9358},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9351},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9367},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9374},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9382},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9384},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9369},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9387},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9377},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9396},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9384},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9396},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9392},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9379},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9395},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.938},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9382},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9389},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9405},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9406},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9415},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9385},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9396},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9412},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9409},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9409},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017739,"lxr_nv_fc":0.9405}],"priceMetricsList":[{"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},{"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}]}