window.pageData = {"fund":{"_id":3000000008985,"stockCode":"008985","name":"东方红启东三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8985,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-15T16:00:00.000Z","shortName":"东方红启东三年持有混合","followedNum":49,"fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红启东三年持有混合","setUpDate":"2020-03-15T16:00:00.000Z","setUpAssetScale":2958078059.04,"setUpShares":2958078059.04,"pinyin":"dfhqdsncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"李竞","stockType":"fund_manager","stockCode":"db20293103","exchange":"fm","tickerId":1210209850}],"hotMetrics":{"fss":{"stockId":3000000008985,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0036,"f_ins_h_s_r_c_hy":0.00010000000000000026,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9964,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":0,"f_h_a":122265,"f_h_s_a":35745,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008985,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5162366548042705,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.3122486686229758,"f_p_r_m3_ssc":9085,"f_p_r_m3_ssrp":0.5077058564509027,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.6625411604405587,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5734181774522752,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.5790155440414507,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.6205950317735413,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.3721845615569648,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.810484806309441},"fp":{"stockId":3000000008985,"type":"fp","f_p_r_fys":0.06650057493292416,"f_p_r_m1":0.14797497077631827,"f_p_r_m3":0.025491400491400196,"f_p_r_m6":0.02770083102493026,"f_p_r_y1":0.22874806800618264,"f_cagr_p_r_fs":0.08703123355701736,"f_p_r_y3":0.14584763212079577,"f_p_r_d1":-0.012507905277211795,"f_p_r_y2":0.270838090888331,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y5":-0.1207604803033504},"ff":{"stockId":3000000008985,"type":"ff","f_m_f":44495750,"f_m_f_r":0.012,"f_c_f":7415958,"f_c_f_r":0.002,"f_m_a_c_f":51911708,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008985,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.6695,"f_nv_cr":0.01544918192324074},"f_as":{"stockId":3000000008985,"type":"f_as","f_tas":3950385350.9343996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":1000000000009992,"holdings":2808000,"marketCap":356030868,"netValueRatio":0.0901,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":300972,"holdings":1426939,"marketCap":260416367,"netValueRatio":0.0659,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":300750,"holdings":478063,"marketCap":192037907,"netValueRatio":0.0486,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":1000000000000425,"holdings":6380900,"marketCap":182767467,"netValueRatio":0.0463,"quarterlyChange":0.022698612862547263,"stock":{"stockCode":"00425","exchange":"hk","stockType":"company","tickerId":425,"name":"敏实集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":2028,"holdings":760997,"marketCap":153721394,"netValueRatio":0.0389,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":1000000000000981,"holdings":3126000,"marketCap":139937156,"netValueRatio":0.0354,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":1000000000001519,"holdings":15599400,"marketCap":139249986,"netValueRatio":0.0352,"quarterlyChange":-0.03253588516746364,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":300274,"holdings":767300,"marketCap":115678148,"netValueRatio":0.0293,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":600276,"holdings":2071599,"marketCap":114393696,"netValueRatio":0.029,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008985,"stockId":688256,"holdings":105365,"marketCap":103573795,"netValueRatio":0.0262,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"lastFsMetrics":{"latestTurnoverRate":1.976872366719266,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48359,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fca692ef78acd874d263c2","stockId":3000000008985,"source":"cn_info","declarationDate":"2020-03-16T16:00:00.000Z","appointmentDate":"2020-03-15T16:00:00.000Z","isEmployed":true,"managerId":7001210209850,"manager":{"_id":7001210209850,"name":"李竞","tickerId":1210209850,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20293103","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008985,"stockCode":"008985","name":"东方红启东三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8985,"exchange":"jj","inceptionDate":"2020-03-15T16:00:00.000Z","shortName":"东方红启东三年持有混合(008985)","followedNum":49,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008985,"type":"f_as","f_m_f":44495750,"f_m_f_r":0.012,"f_c_f":7415958,"f_c_f_r":0.002,"f_m_a_c_f":51911708,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3950385350.9343996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":1,"managerYearStartProfit":0.0586,"managerCagr":0.0857,"managerTotalProfit":0.6572,"indexYearStartProfit":0.0523,"indexCagr":0.0445,"indexTotalProfit":0.3069}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6572},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6695},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6441},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6007},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5901},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5605},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5836},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5778},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.575},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5827},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5788},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5717},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5596},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5705},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5481},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5375},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5193},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5361},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5179},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5225},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4543},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4573},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4672},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.489},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4483},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4696},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4775},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4726},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5119},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5265},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4887},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5411},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.552},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5952},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5892},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5946},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5881},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6012},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6142},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6126},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5905},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6085},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5945},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5844},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6042},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6521},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6547},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6567},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6713},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6686},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.668},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6888},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6809},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6919},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6766},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.628},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6393},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6515},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6475},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6281},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6757},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.7004},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.7139},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6889},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6823},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6873},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6757},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6616},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6427},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6424},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6355},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.628},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6195},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6159},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6311},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6285},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6197},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6309},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6237},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6078},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5654},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5787},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5772},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5901},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5845},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5811},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5712},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5642},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5416},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5312},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5456},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5145},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5384},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5583},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5418},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5582},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5666},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5792},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5785},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5645},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5533},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5674},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5726},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5633},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5492},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5223},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.505},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4992},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.549},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.565},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5711},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5896},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5996},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6335},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6133},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6146},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6305},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6245},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6492},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6181},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6132},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6406},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6325},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6676},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6795},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6645},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6854},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6525},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6167},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6415},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6574},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6386},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6197},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6761},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.664},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6075},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6619},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6678},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.7096},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.7026},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6853},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6706},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.695},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6895},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6804},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6963},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6789},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6738},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6736},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6543},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6399},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6556},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6514},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6318},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6313},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.64},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6501},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6106},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6623},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6634},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6929},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6859},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6543},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6354},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6544},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6549},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.6181},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5842},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5807},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5348},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5425},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.526},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5165},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.5146},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4985},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4899},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4892},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.493},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4746},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4568},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4452},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4265},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4416},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4646},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4815},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4651},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4598},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4657},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4535},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4531},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4509},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4442},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4347},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4271},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4373},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4271},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.412},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4127},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4134},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4161},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3979},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3923},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3895},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3978},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4205},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4181},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4036},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4032},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4052},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3921},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3696},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3604},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3661},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.394},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.395},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4096},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4049},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4162},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4214},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.411},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4149},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3995},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4098},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4027},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3802},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3649},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3794},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3609},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3725},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3728},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3859},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3917},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3921},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3802},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3631},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3568},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3611},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3745},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3605},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3726},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3492},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3534},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3587},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3634},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3457},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3294},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.322},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3142},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3194},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3199},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3062},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3002},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2792},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2813},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2728},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2901},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.291},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2773},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2611},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2294},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2036},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1832},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.334},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3489},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3431},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3426},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3637},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3772},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3695},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3624},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3858},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3739},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4078},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4326},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4386},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4153},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4155},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3849},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4017},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4083},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4053},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4231},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.435},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3988},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3689},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3708},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.379},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4218},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.434},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4039},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.42},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4297},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.387},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.401},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3904},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3904},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3836},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.353},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.363},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3451},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3589},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3465},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3326},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3157},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3028},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.309},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2885},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2987},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3127},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3056},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2912},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2826},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2782},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2484},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2543},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2677},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2664},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2731},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2817},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2904},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2882},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3051},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3155},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3116},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3139},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3159},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3166},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3022},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2976},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.308},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.312},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3063},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3132},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3167},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3376},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3201},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3212},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3221},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3117},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2943},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3026},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3033},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2992},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2814},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2692},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2866},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2633},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2704},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2719},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3065},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3081},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3061},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.293},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2951},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3013},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3245},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3146},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3382},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3446},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.355},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3361},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3516},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3273},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3122},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3027},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3152},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3224},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3342},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3276},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3288},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3432},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3408},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3319},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3281},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2915},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3066},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3044},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3442},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3296},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3546},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.331},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.4118},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3801},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2967},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2551},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.215},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2071},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1642},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1632},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1577},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1449},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1334},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1335},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1333},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1342},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1347},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.151},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1576},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1611},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1684},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.166},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1811},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1708},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1652},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1701},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1767},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1766},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1778},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1743},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1773},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1883},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1782},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1765},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1678},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.18},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.177},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1762},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1781},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1818},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.172},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1723},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1873},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2049},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2116},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1835},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1915},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1965},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.1827},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2005},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2062},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2418},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2486},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2576},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.242},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2594},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2565},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2542},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2671},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2507},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2699},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.256},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2613},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2535},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2522},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2617},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2683},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.261},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2611},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2438},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2584},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.258},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2599},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.27},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2731},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2815},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2883},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2824},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2847},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2847},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2885},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2846},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3028},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.309},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2941},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3042},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2932},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.292},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2997},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3154},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3098},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3196},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.2988},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3052},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3192},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3238},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.345},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3262},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3144},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3192},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3301},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3277},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3274},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008985,"lxr_nv_fc":1.3254}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56}]}