window.pageData = {"fund":{"_id":3000000008898,"stockCode":"008898","name":"国寿安保国证创业板中盘精选88交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8898,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-19T16:00:00.000Z","shortName":"国寿安保创精选88ETF联接A","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保创精选88ETF联接","setUpDate":"2020-03-19T16:00:00.000Z","setUpAssetScale":200979947.88,"setUpShares":200979947.88,"pinyin":"gsabgzcybzpjx88jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399291,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399291","tickerId":399291,"name":"创精选88","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"苏天醒","stockType":"fund_manager","stockCode":"db20790270","exchange":"fm","tickerId":192024218040}],"targetFunds":[{"shortName":"国寿安保创精选88ETF(159804)","stockType":"fund","stockCode":"159804","exchange":"sz","tickerId":159804}],"hotMetrics":{"fss":{"stockId":3000000008898,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9531000000000001,"f_ins_h_s_r_c_hy":0.005600000000000049,"f_ins_h_s_r_c_1y":0.018400000000000083,"f_ind_h_s_r":0.046900000000000004,"f_ind_h_s_r_c_hy":-0.005599999999999994,"f_ind_h_s_r_c_1y":-0.018399999999999993,"f_h_a":1094,"f_h_s_a":73815,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008898,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.22591660675772826,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.22197348028241778,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.234994734994735,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.2364952663820308,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.32267127728549816,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.27020130422455346,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.35154890358510266,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.5513495162111696,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.131175468483816},"fp":{"stockId":3000000008898,"type":"fp","f_p_r_fys":0.1807246807246805,"f_p_r_m1":0.10461239233120301,"f_p_r_m3":0.09782533655505676,"f_p_r_m6":0.20679972679669123,"f_p_r_y1":0.5093014426727427,"f_cagr_p_r_fs":0.07828741230500591,"f_p_r_y3":0.4183018194791317,"f_p_r_d1":0.0029565805034634796,"f_p_r_y2":0.7555751821594201,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0.5,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.6223219751071272},"ff":{"stockId":3000000008898,"type":"ff","f_m_f":8708,"f_m_f_r":0.003,"f_c_f":2902,"f_c_f_r":0.001,"f_m_a_c_f":11610,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000008898,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.5902,"f_nv_cr":-0.004133266533066116},"f_as":{"stockId":3000000008898,"type":"f_as","f_tas":57111730.4095,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008899,"name":"国寿安保国证创业板中盘精选88交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-19T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008899","tickerId":8899,"shortName":"国寿安保创精选88ETF联接C","__csrcFundId":7252,"lastUpdated":"2026-05-15T17:09:33.030Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","setUpDate":"2020-03-19T16:00:00.000Z","setUpAssetScale":4634380.39,"setUpShares":4634380.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabgzcybzpjx88jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399291}]},"index":{"_id":1000000399291,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399291","tickerId":399291,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创精选88","cniCode":"399291","lastUpdated":"2024-05-16T10:28:42.113Z","followedNum":40,"totalReturnIndexId":1000012232291,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"创精选88由创业板市场中盘市值的88只股票组成，反映创业板市场财务较为稳健的中盘成长股的运行表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399291.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399291.pdf","indexUniverse":"深市创业板市场","launchDate":"2019-11-05T16:00:00.000Z","selectionCriteria":"剔除成交额较少、大股东质押率和商誉占比较高的股票，选取总市值排名在中盘的88只股票","rebalancingFrequncy":"semi-annually","rebalancingFrequency":"semi-annually","constituentsMarkets":["a"],"pinyin":"cjx88","memoNum":2,"calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"6a0731a3e12e98a9c4e68cd8","stockId":3000000008898,"source":"cn_info","declarationDate":"2022-04-01T16:00:00.000Z","appointmentDate":"2020-03-19T16:00:00.000Z","departureDate":"2022-03-31T16:00:00.000Z","isEmployed":false,"managerId":7001211156130,"manager":{"_id":7001211156130,"name":"李康","tickerId":1211156130,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395616","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008898,"stockCode":"008898","name":"国寿安保国证创业板中盘精选88交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8898,"exchange":"jj","inceptionDate":"2020-03-19T16:00:00.000Z","shortName":"国寿安保创精选88ETF联接(008898)","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008898,"type":"f_as","f_m_f":8708,"f_m_f_r":0.003,"f_c_f":2902,"f_c_f_r":0.001,"f_m_a_c_f":11610,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":57111730.4095,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.1807,"managerCagr":0.0458,"managerTotalProfit":0.0952,"indexYearStartProfit":0.1873,"indexCagr":0.0496,"indexTotalProfit":0.1034},{"_id":"6a0731a3e12e98a9c4e68cd9","stockId":3000000008898,"source":"cn_info","declarationDate":"2022-04-01T16:00:00.000Z","appointmentDate":"2022-03-31T16:00:00.000Z","isEmployed":true,"managerId":7192024218040,"manager":{"_id":7192024218040,"name":"苏天醒","tickerId":192024218040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20790270","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008898,"stockCode":"008898","name":"国寿安保国证创业板中盘精选88交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8898,"exchange":"jj","inceptionDate":"2020-03-19T16:00:00.000Z","shortName":"国寿安保创精选88ETF联接(008898)","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008898,"type":"f_as","f_m_f":8708,"f_m_f_r":0.003,"f_c_f":2902,"f_c_f_r":0.001,"f_m_a_c_f":11610,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":57111730.4095,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":0.1807,"managerCagr":0.0947,"managerTotalProfit":0.4518,"indexYearStartProfit":0.1873,"indexCagr":0.0934,"indexTotalProfit":0.4449}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5902},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5968},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.6383},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.6142},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.6173},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5878},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.6002},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5799},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5327},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5183},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4874},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.501},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4782},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4852},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5162},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4968},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.497},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4867},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4655},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4396},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4595},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4327},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4208},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4015},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4003},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3445},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.326},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3368},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3591},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3345},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3627},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3579},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3268},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3526},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3333},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3058},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3695},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3895},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4218},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4059},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4433},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4403},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4577},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4567},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4554},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4226},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4266},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4183},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4065},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4178},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4853},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5103},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5032},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4914},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4601},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4485},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4705},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4504},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4544},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4432},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.397},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4031},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4275},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4306},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3848},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4218},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4365},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4555},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4689},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4653},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5005},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.47},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4623},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4513},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.479},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4836},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4965},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.5057},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4763},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.504},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4438},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.4058},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3959},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3962},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3771},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3468},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3458},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3387},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3453},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3464},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3358},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3188},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3161},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3012},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2993},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3044},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2844},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3032},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3136},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.299},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3109},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3041},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3105},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2892},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.273},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2757},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2975},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3127},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2928},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2729},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2682},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.27},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.254},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2308},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2795},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2983},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3077},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3246},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3177},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.338},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3163},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3202},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3318},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3175},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.315},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2993},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2934},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3282},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3155},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3035},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3099},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.292},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2946},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2749},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2494},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.248},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2558},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.24},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2295},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2664},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2773},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2599},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2868},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2924},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3175},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2972},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2769},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2651},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2856},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2919},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2649},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2829},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2708},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2837},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.3018},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2941},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2842},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2917},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2891},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2567},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2557},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2756},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2523},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2157},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2416},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2611},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2964},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2838},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2841},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2593},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2901},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2976},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2635},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2503},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.26},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2595},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2606},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2346},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2088},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2214},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2093},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.2084},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.187},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1985},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.196},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.179},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1762},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1624},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1585},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.164},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1767},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.168},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.16},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1578},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1376},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1465},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.142},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1362},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1363},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.124},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1203},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1285},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1299},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1146},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1163},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1214},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1108},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1078},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1153},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1114},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1311},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1341},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1178},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.117},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1184},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1042},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0816},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0607},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0701},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0909},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0854},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0782},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0638},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0827},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0817},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0742},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0872},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0711},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0767},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.063},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0578},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0468},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0583},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0275},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0309},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0354},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0275},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0414},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0552},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0578},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.052},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0541},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0536},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0786},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0784},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0829},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0618},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0793},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0657},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0666},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0339},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0206},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0135},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0266},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0224},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0423},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0271},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0292},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0043},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0043},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0103},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0266},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.032},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.022},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0099},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9858},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9603},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9308},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0972},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.112},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1089},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1054},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1148},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1236},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1224},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.119},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1278},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1432},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1694},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1787},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1908},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1855},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1842},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1656},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1911},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1946},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1873},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1838},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1914},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1579},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1536},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1373},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1266},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1795},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1913},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1764},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1835},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1868},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1606},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1555},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1162},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1489},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1403},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1194},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1273},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1055},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1151},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.097},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0791},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0455},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0193},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0423},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0188},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0242},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0366},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0285},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0203},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.019},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0195},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.023},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9718},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9664},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9883},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9824},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9913},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9748},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.975},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0086},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0426},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0845},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0857},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.087},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0769},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0973},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0893},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1275},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1122},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1072},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0978},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1284},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.146},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1697},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1693},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1584},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1483},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1559},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.138},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1167},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1367},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.138},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1212},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0978},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1109},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0768},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0948},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0827},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1275},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1327},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1093},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0733},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.117},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1466},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1929},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1937},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.216},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1725},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1678},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1505},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1462},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0991},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0727},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1174},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.097},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1018},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1264},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1151},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0908},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1091},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1092},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1124},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0754},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.02},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0195},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0253},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0357},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.994},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0471},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.072},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.1733},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":1.0192},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.884},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8226},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7948},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7879},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7594},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7586},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7634},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7542},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.761},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7752},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7809},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7773},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7729},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7781},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7933},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7891},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.788},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7766},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7951},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7787},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7569},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7562},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7713},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7696},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7705},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7802},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7846},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7963},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7973},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8013},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7928},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8016},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7958},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7993},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8065},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8097},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8105},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7955},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8223},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8375},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8392},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8087},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8056},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8128},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8008},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8023},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8139},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.837},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8343},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8316},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8283},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8349},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8293},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8391},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8394},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8201},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8186},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.7993},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8178},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8115},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8291},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8339},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8391},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8357},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8357},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8314},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8523},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8175},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.83},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8578},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8585},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8801},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.89},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8848},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8788},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8815},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.886},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8844},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8655},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8671},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.887},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8948},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.89},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9039},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8954},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8901},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8872},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.893},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8848},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.8978},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9196},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9138},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9211},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008898,"lxr_nv_fc":0.9161}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399291,"cp":5424.17},{"stockId":1000000399291,"date":"2026-05-13T16:00:00.000Z","cp":5450.58},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399291,"cp":5603.49},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399291,"cp":5514.27},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399291,"cp":5526.76},{"stockId":1000000399291,"date":"2026-05-07T16:00:00.000Z","cp":5422.53},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399291,"cp":5470.4},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399291,"cp":5392.87},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399291,"cp":5219.91},{"stockId":1000000399291,"date":"2026-04-28T16:00:00.000Z","cp":5170.08},{"stockId":1000000399291,"date":"2026-04-27T16:00:00.000Z","cp":5057.61},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399291,"cp":5107.93},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399291,"cp":5024.53},{"stockId":1000000399291,"date":"2026-04-22T16:00:00.000Z","cp":5049.79},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399291,"cp":5163.27},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399291,"cp":5092.14},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399291,"cp":5094.42},{"stockId":1000000399291,"date":"2026-04-16T16:00:00.000Z","cp":5056.22},{"stockId":1000000399291,"date":"2026-04-15T16:00:00.000Z","cp":4981},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399291,"cp":4889.33},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399291,"cp":4962.46},{"stockId":1000000399291,"date":"2026-04-12T16:00:00.000Z","cp":4864.32},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399291,"cp":4820.92},{"stockId":1000000399291,"date":"2026-04-08T16:00:00.000Z","cp":4752.38},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399291,"cp":4747.75},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399291,"cp":4544.72},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399291,"cp":4476.92},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399291,"cp":4515.98},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399291,"cp":4597.1},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399291,"cp":4507.38},{"stockId":1000000399291,"date":"2026-03-29T16:00:00.000Z","cp":4611.3},{"stockId":1000000399291,"date":"2026-03-26T16:00:00.000Z","cp":4593.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399291,"cp":4479.94},{"stockId":1000000399291,"date":"2026-03-24T16:00:00.000Z","cp":4573.7},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399291,"cp":4503.47},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399291,"cp":4403.55},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399291,"cp":4635.09},{"stockId":1000000399291,"date":"2026-03-18T16:00:00.000Z","cp":4707.82},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399291,"cp":4825.15},{"stockId":1000000399291,"date":"2026-03-16T16:00:00.000Z","cp":4767.18},{"stockId":1000000399291,"date":"2026-03-15T16:00:00.000Z","cp":4903.86},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399291,"cp":4892.76},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399291,"cp":4955.25},{"stockId":1000000399291,"date":"2026-03-10T16:00:00.000Z","cp":4951.14},{"stockId":1000000399291,"date":"2026-03-09T16:00:00.000Z","cp":4946.38},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399291,"cp":4827.19},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399291,"cp":4841.51},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399291,"cp":4811.51},{"stockId":1000000399291,"date":"2026-03-03T16:00:00.000Z","cp":4768.39},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399291,"cp":4809.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399291,"cp":5055.38},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399291,"cp":5146.48},{"stockId":1000000399291,"date":"2026-02-25T16:00:00.000Z","cp":5120.4},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399291,"cp":5076.75},{"stockId":1000000399291,"date":"2026-02-23T16:00:00.000Z","cp":4961.98},{"stockId":1000000399291,"date":"2026-02-12T16:00:00.000Z","cp":4928},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399291,"cp":5008.03},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399291,"cp":4940.78},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399291,"cp":4959.98},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399291,"cp":4918.65},{"stockId":1000000399291,"date":"2026-02-05T16:00:00.000Z","cp":4750.7},{"stockId":1000000399291,"date":"2026-02-04T16:00:00.000Z","cp":4773.19},{"stockId":1000000399291,"date":"2026-02-03T16:00:00.000Z","cp":4861.57},{"stockId":1000000399291,"date":"2026-02-02T16:00:00.000Z","cp":4872.46},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399291,"cp":4707.28},{"stockId":1000000399291,"date":"2026-01-29T16:00:00.000Z","cp":4840.73},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399291,"cp":4894.29},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399291,"cp":4962.98},{"stockId":1000000399291,"date":"2026-01-26T16:00:00.000Z","cp":5011.31},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399291,"cp":4998.23},{"stockId":1000000399291,"date":"2026-01-22T16:00:00.000Z","cp":5125.79},{"stockId":1000000399291,"date":"2026-01-21T16:00:00.000Z","cp":5014.87},{"stockId":1000000399291,"date":"2026-01-20T16:00:00.000Z","cp":4987.05},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399291,"cp":4946.72},{"stockId":1000000399291,"date":"2026-01-18T16:00:00.000Z","cp":5047.75},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399291,"cp":5063.85},{"stockId":1000000399291,"date":"2026-01-14T16:00:00.000Z","cp":5110.92},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399291,"cp":5144.06},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399291,"cp":5037.62},{"stockId":1000000399291,"date":"2026-01-11T16:00:00.000Z","cp":5137.63},{"stockId":1000000399291,"date":"2026-01-08T16:00:00.000Z","cp":4919.59},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399291,"cp":4782.26},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399291,"cp":4746.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399291,"cp":4747.16},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399291,"cp":4678.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399291,"cp":4568.67},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399291,"cp":4564.88},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399291,"cp":4540.1},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399291,"cp":4563.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399291,"cp":4567.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399291,"cp":4529.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399291,"cp":4467.48},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399291,"cp":4459.36},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399291,"cp":4405.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399291,"cp":4398.03},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399291,"cp":4416.27},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399291,"cp":4343.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399291,"cp":4411.51},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399291,"cp":4448.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399291,"cp":4390.14},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399291,"cp":4433.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399291,"cp":4408.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399291,"cp":4431.74},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399291,"cp":4354.72},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399291,"cp":4296.26},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399291,"cp":4305.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399291,"cp":4384.85},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399291,"cp":4439.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399291,"cp":4367.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399291,"cp":4295.14},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399291,"cp":4277.83},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399291,"cp":4284.42},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399291,"cp":4226.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399291,"cp":4142.51},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399291,"cp":4318.61},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399291,"cp":4386.68},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399291,"cp":4420.83},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399291,"cp":4484.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399291,"cp":4459.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399291,"cp":4532.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399291,"cp":4454.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399291,"cp":4467.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399291,"cp":4510.26},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399291,"cp":4458.15},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399291,"cp":4448.78},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399291,"cp":4391.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399291,"cp":4371.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399291,"cp":4496.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399291,"cp":4450.75},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399291,"cp":4407.27},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399291,"cp":4430.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399291,"cp":4365.8},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399291,"cp":4375.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399291,"cp":4304.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399291,"cp":4212.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399291,"cp":4207.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399291,"cp":4236.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399291,"cp":4179.53},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399291,"cp":4141.43},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399291,"cp":4274.88},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399291,"cp":4314.95},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399291,"cp":4251.44},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399291,"cp":4349.52},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399291,"cp":4368.78},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399291,"cp":4458.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399291,"cp":4384.98},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399291,"cp":4314.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399291,"cp":4271.62},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399291,"cp":4347.2},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399291,"cp":4370.18},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399291,"cp":4273.04},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399291,"cp":4338.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399291,"cp":4294.43},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399291,"cp":4341},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399291,"cp":4406.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399291,"cp":4378.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399291,"cp":4342.35},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399291,"cp":4369.13},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399291,"cp":4359.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399291,"cp":4242.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399291,"cp":4241.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399291,"cp":4313.22},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399291,"cp":4228.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399291,"cp":4096.77},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399291,"cp":4191.13},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399291,"cp":4261.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399291,"cp":4388.8},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399291,"cp":4343.51},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399291,"cp":4343.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399291,"cp":4253.55},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399291,"cp":4364.76},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399291,"cp":4392.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399291,"cp":4268.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399291,"cp":4220.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399291,"cp":4255.41},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399291,"cp":4253.38},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399291,"cp":4257.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399291,"cp":4162.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399291,"cp":4069.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399291,"cp":4114.66},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399291,"cp":4071.29},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399291,"cp":4070.68},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399291,"cp":3993.11},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399291,"cp":4034.89},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399291,"cp":4025.11},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399291,"cp":3965.47},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399291,"cp":3955.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399291,"cp":3905.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399291,"cp":3891.12},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399291,"cp":3911.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399291,"cp":3957.53},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399291,"cp":3926.4},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399291,"cp":3897.88},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399291,"cp":3889.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399291,"cp":3816.73},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399291,"cp":3849.14},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399291,"cp":3832.95},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399291,"cp":3811.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399291,"cp":3811.79},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399291,"cp":3767.95},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399291,"cp":3754.65},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399291,"cp":3784.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399291,"cp":3789.32},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399291,"cp":3734.37},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399291,"cp":3740.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399291,"cp":3758.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399291,"cp":3720.99},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399291,"cp":3709.82},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399291,"cp":3737.4},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399291,"cp":3723.28},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399291,"cp":3793.86},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399291,"cp":3805.31},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399291,"cp":3746.49},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399291,"cp":3744.38},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399291,"cp":3749.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399291,"cp":3698.51},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399291,"cp":3617.48},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399291,"cp":3542.86},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399291,"cp":3578.29},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399291,"cp":3652.82},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399291,"cp":3633.55},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399291,"cp":3608.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399291,"cp":3556.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399291,"cp":3615.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399291,"cp":3612.42},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399291,"cp":3586.53},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399291,"cp":3632.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399291,"cp":3575.67},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399291,"cp":3597.76},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399291,"cp":3549.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399291,"cp":3531.97},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399291,"cp":3493.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399291,"cp":3534.79},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399291,"cp":3425.11},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399291,"cp":3437.91},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399291,"cp":3454.86},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399291,"cp":3428.49},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399291,"cp":3479.18},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399291,"cp":3529.03},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399291,"cp":3538.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399291,"cp":3518.85},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399291,"cp":3527.18},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399291,"cp":3526.03},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399291,"cp":3615.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399291,"cp":3615.07},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399291,"cp":3631.8},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399291,"cp":3556.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399291,"cp":3619.27},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399291,"cp":3570.05},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399291,"cp":3573.3},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399291,"cp":3456.16},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399291,"cp":3408.09},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399291,"cp":3382.25},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399291,"cp":3429.43},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399291,"cp":3415.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399291,"cp":3487.08},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399291,"cp":3432.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399291,"cp":3440.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399291,"cp":3350.04},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399291,"cp":3350.4},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399291,"cp":3371.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399291,"cp":3430.08},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399291,"cp":3450.75},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399291,"cp":3414.38},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399291,"cp":3373.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399291,"cp":3286.62},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399291,"cp":3194.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399291,"cp":3088.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399291,"cp":3689.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399291,"cp":3742.85},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399291,"cp":3733.97},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399291,"cp":3721.13},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399291,"cp":3755.23},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399291,"cp":3787.08},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399291,"cp":3787.14},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399291,"cp":3774.73},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399291,"cp":3807.19},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399291,"cp":3863.26},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399291,"cp":3959.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399291,"cp":3992.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399291,"cp":4037.21},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399291,"cp":4020.18},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399291,"cp":4015.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399291,"cp":3947.45},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399291,"cp":4039.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399291,"cp":4053.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399291,"cp":4027.23},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399291,"cp":4014.23},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399291,"cp":4041.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399291,"cp":3920.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399291,"cp":3904.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399291,"cp":3845.69},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399291,"cp":3806.94},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399291,"cp":3998.58},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399291,"cp":4041.7},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399291,"cp":3987.05},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399291,"cp":4012.94},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399291,"cp":4024.49},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399291,"cp":3929.64},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399291,"cp":3910.71},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399291,"cp":3768.28},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399291,"cp":3886.35},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399291,"cp":3855.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399291,"cp":3780.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399291,"cp":3808.68},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399291,"cp":3730.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399291,"cp":3764.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399291,"cp":3698.81},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399291,"cp":3634.34},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399291,"cp":3513.26},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399291,"cp":3418.31},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399291,"cp":3501.89},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399291,"cp":3417.76},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399291,"cp":3438.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399291,"cp":3485.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399291,"cp":3456.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399291,"cp":3426.87},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399291,"cp":3422.9},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399291,"cp":3424.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399291,"cp":3440.83},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399291,"cp":3256.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399291,"cp":3237.03},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399291,"cp":3318.61},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399291,"cp":3297.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399291,"cp":3329.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399291,"cp":3269.84},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399291,"cp":3270.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399291,"cp":3391.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399291,"cp":3513.64},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399291,"cp":3663.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399291,"cp":3668.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399291,"cp":3672.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399291,"cp":3636.28},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399291,"cp":3709.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399291,"cp":3681.37},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399291,"cp":3819.27},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399291,"cp":3765.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399291,"cp":3747.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399291,"cp":3713.78},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399291,"cp":3823.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399291,"cp":3887.49},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399291,"cp":3966.31},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399291,"cp":3964.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399291,"cp":3927.51},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399291,"cp":3891},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399291,"cp":3919.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399291,"cp":3854.18},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399291,"cp":3776.64},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399291,"cp":3852.25},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399291,"cp":3856.55},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399291,"cp":3795.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399291,"cp":3710.88},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399291,"cp":3758.26},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399291,"cp":3635.3},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399291,"cp":3699.88},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399291,"cp":3655.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399291,"cp":3820.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399291,"cp":3839.11},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399291,"cp":3753.62},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399291,"cp":3622.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399291,"cp":3782.52},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399291,"cp":3891.3},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399291,"cp":4060.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399291,"cp":4063.44},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399291,"cp":4145.27},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399291,"cp":3985.71},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399291,"cp":3969.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399291,"cp":3905.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399291,"cp":3890.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399291,"cp":3719.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399291,"cp":3622.95},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399291,"cp":3786.18},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399291,"cp":3711.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399291,"cp":3729.34},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399291,"cp":3819.39},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399291,"cp":3777.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399291,"cp":3690.66},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399291,"cp":3757.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399291,"cp":3757.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399291,"cp":3769.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399291,"cp":3634.6},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399291,"cp":3432.39},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399291,"cp":3430.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399291,"cp":3452},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399291,"cp":3489.02},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399291,"cp":3337.51},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399291,"cp":3530.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399291,"cp":3621.28},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399291,"cp":3993.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399291,"cp":3429.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399291,"cp":2939.77},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399291,"cp":2723.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399291,"cp":2624.81},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399291,"cp":2600.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399291,"cp":2500.01},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399291,"cp":2497.5},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399291,"cp":2515.97},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399291,"cp":2483.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399291,"cp":2507.33},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399291,"cp":2557.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399291,"cp":2577.51},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399291,"cp":2564.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399291,"cp":2549.46},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399291,"cp":2567.54},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399291,"cp":2622.21},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399291,"cp":2607.21},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399291,"cp":2603.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399291,"cp":2562.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399291,"cp":2628.26},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399291,"cp":2570.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399291,"cp":2493.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399291,"cp":2490.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399291,"cp":2544.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399291,"cp":2537.91},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399291,"cp":2541.2},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399291,"cp":2575.45},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399291,"cp":2590.96},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399291,"cp":2632.23},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399291,"cp":2635.57},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399291,"cp":2649.92},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399291,"cp":2619.73},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399291,"cp":2650.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399291,"cp":2630.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399291,"cp":2642.42},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399291,"cp":2668},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399291,"cp":2679.62},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399291,"cp":2682.12},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399291,"cp":2629.14},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399291,"cp":2723.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399291,"cp":2777.67},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399291,"cp":2783.63},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399291,"cp":2675.34},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399291,"cp":2664.38},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399291,"cp":2690.15},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399291,"cp":2647.46},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399291,"cp":2651.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399291,"cp":2693.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399291,"cp":2775.51},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399291,"cp":2766.18},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399291,"cp":2756.29},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399291,"cp":2745},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399291,"cp":2766.82},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399291,"cp":2746.22},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399291,"cp":2780.7},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399291,"cp":2782.44},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399291,"cp":2714.54},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399291,"cp":2709.39},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399291,"cp":2641.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399291,"cp":2707.02},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399291,"cp":2684.74},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399291,"cp":2747.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399291,"cp":2765.42},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399291,"cp":2783.59},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399291,"cp":2771.32},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399291,"cp":2756.21},{"stockId":1000000399291,"date":"2024-06-25T16:00:00.000Z","cp":2830.45},{"stockId":1000000399291,"date":"2024-06-24T16:00:00.000Z","cp":2706.98},{"stockId":1000000399291,"date":"2024-06-23T16:00:00.000Z","cp":2751.2},{"stockId":1000000399291,"date":"2024-06-20T16:00:00.000Z","cp":2849.95},{"stockId":1000000399291,"date":"2024-06-19T16:00:00.000Z","cp":2852.76},{"stockId":1000000399291,"date":"2024-06-18T16:00:00.000Z","cp":2929.81},{"stockId":1000000399291,"date":"2024-06-17T16:00:00.000Z","cp":2965.44},{"stockId":1000000399291,"date":"2024-06-16T16:00:00.000Z","cp":2947.03},{"stockId":1000000399291,"date":"2024-06-13T16:00:00.000Z","cp":2925.51},{"stockId":1000000399291,"date":"2024-06-12T16:00:00.000Z","cp":2938.36},{"stockId":1000000399291,"date":"2024-06-11T16:00:00.000Z","cp":2954.43},{"stockId":1000000399291,"date":"2024-06-10T16:00:00.000Z","cp":2949.52},{"stockId":1000000399291,"date":"2024-06-06T16:00:00.000Z","cp":2881.73},{"stockId":1000000399291,"date":"2024-06-05T16:00:00.000Z","cp":2890.2},{"stockId":1000000399291,"date":"2024-06-04T16:00:00.000Z","cp":2961.51},{"stockId":1000000399291,"date":"2024-06-03T16:00:00.000Z","cp":2990.65},{"stockId":1000000399291,"date":"2024-06-02T16:00:00.000Z","cp":2973.55},{"stockId":1000000399291,"date":"2024-05-30T16:00:00.000Z","cp":3023.48},{"stockId":1000000399291,"date":"2024-05-29T16:00:00.000Z","cp":2993.71},{"stockId":1000000399291,"date":"2024-05-28T16:00:00.000Z","cp":2977.02},{"stockId":1000000399291,"date":"2024-05-27T16:00:00.000Z","cp":2968.81},{"stockId":1000000399291,"date":"2024-05-26T16:00:00.000Z","cp":2991.95},{"stockId":1000000399291,"date":"2024-05-23T16:00:00.000Z","cp":2963.84},{"stockId":1000000399291,"date":"2024-05-22T16:00:00.000Z","cp":3010.38},{"stockId":1000000399291,"date":"2024-05-21T16:00:00.000Z","cp":3092.88},{"stockId":1000000399291,"date":"2024-05-20T16:00:00.000Z","cp":3073.72},{"stockId":1000000399291,"date":"2024-05-19T16:00:00.000Z","cp":3100.19},{"stockId":1000000399291,"date":"2024-05-16T16:00:00.000Z","cp":3082.22}]}