window.pageData = {"fund":{"_id":3000000011312,"name":"东方红启瑞三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011312","tickerId":11312,"shortName":"东方红启瑞三年持有混合B","exchange":"jj","inceptionDate":"2021-03-21T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050870000,"currency":"CNY","status":"normal","setUpDate":"2021-03-21T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhqrsncyqhhxzqtzjj","masterFundId":3000000910011,"managers":[{"name":"周杨","stockType":"fund_manager","stockCode":"8801616325","exchange":"fm","tickerId":2625191050}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000011312,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.19469999999999998,"f_ind_h_s_r":0.8053,"f_h_a":207,"f_h_s_a":46987,"f_ind_h_s_r_c_1y":0.3637,"f_ind_h_s_r_c_hy":-0.0035999999999999366,"f_ins_h_s_r_c_1y":-0.3637,"f_ins_h_s_r_c_hy":0.003599999999999992,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011312,"type":"fpr","f_p_r_fys_ssc":8901,"f_p_r_fys_ssrp":0.9034831460674158,"f_p_r_m1_ssc":9496,"f_p_r_m1_ssrp":0.5863085834649816,"f_p_r_m3_ssc":9333,"f_p_r_m3_ssrp":0.7027432490355765,"f_p_r_m6_ssc":9067,"f_p_r_m6_ssrp":0.941650121332451,"f_p_r_y1_ssc":8584,"f_p_r_y1_ssrp":0.8409646976581615,"f_p_r_y2_ssc":7875,"f_p_r_y2_ssrp":0.6287782575565151,"f_p_r_y3_ssc":7158,"f_p_r_y3_ssrp":0.8640491826184156,"f_cagr_p_r_fs_ssc":9458,"f_cagr_p_r_fs_ssrp":0.9303161679179444,"f_p_r_y5_ssc":4923,"f_p_r_y5_ssrp":0.9124339699309224},"fp":{"stockId":3000000011312,"type":"fp","f_p_r_fys":-0.14440651600916,"f_p_r_m1":-0.05561119855010188,"f_p_r_m3":-0.1284387517056199,"f_p_r_m6":-0.18430484037075157,"f_p_r_y1":-0.11838824577025708,"f_cagr_p_r_fs":-0.08140657038523869,"f_p_r_d1":0.0008761531721899196,"f_p_r_y2":0.2742776240427294,"f_p_r_y3":-0.010593114475592302,"last_data_date":"2026-09-16T16:00:00.000Z","f_p_r_y5":-0.3802115938399908,"f_i_d":"2021-03-21T16:00:00.000Z"},"ff":{"stockId":3000000011312,"type":"ff","f_m_f":222138,"f_m_f_r":0.012,"f_c_f":45165,"f_c_f_r":0.002,"f_m_a_c_f":267303,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011312,"type":"f_nlacan","f_nv_d":"2026-09-16T16:00:00.000Z","f_nv":1.9801,"f_nv_cr":-0.00136171071212432},"f_as":{"stockId":3000000011312,"type":"f_as","f_tas":8746754.443,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000910011,"stockCode":"910011","shortName":"东方红启瑞三年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":910011,"lastUpdated":"2026-09-18T01:52:00.272Z","status":"normal","inceptionDate":"2021-03-21T16:00:00.000Z","name":"东方红启瑞三年持有期混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050870000,"currency":"CNY","setUpDate":"2021-03-21T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"dfhqrsncyqhhxzqtzjj","masterFundShortName":"东方红启瑞三年持有混合","__csrcFundId":9008}],"shareholdings":[{"stockId":3000000910011,"equityId":300415,"date":"2026-06-29T16:00:00.000Z","marketCap":2253812,"holdings":113200,"netValueRatio":0.0827,"quarterlyChange":-0.1498270470979094,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}},{"stockId":3000000011312,"equityId":300415,"date":"2026-06-29T16:00:00.000Z","marketCap":2253812,"holdings":113200,"netValueRatio":0.0827,"quarterlyChange":-0.1498270470979094,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}},{"stockId":3000000910011,"equityId":688636,"date":"2026-06-29T16:00:00.000Z","marketCap":1682158,"holdings":46430,"netValueRatio":0.0618,"quarterlyChange":-0.1172759571785198,"stock":{"stockCode":"688636","tickerId":688636,"exchange":"sh","stockType":"company","name":"智明达"}},{"stockId":3000000011312,"equityId":688636,"date":"2026-06-29T16:00:00.000Z","marketCap":1682158,"holdings":46430,"netValueRatio":0.0618,"quarterlyChange":-0.1172759571785198,"stock":{"stockCode":"688636","tickerId":688636,"exchange":"sh","stockType":"company","name":"智明达"}},{"stockId":3000000910011,"equityId":768,"date":"2026-06-29T16:00:00.000Z","marketCap":1677312,"holdings":81900,"netValueRatio":0.0616,"quarterlyChange":-0.17826874320898234,"stock":{"stockCode":"000768","exchange":"sz","stockType":"company","tickerId":768,"name":"中航西飞"}},{"stockId":3000000011312,"equityId":768,"date":"2026-06-29T16:00:00.000Z","marketCap":1677312,"holdings":81900,"netValueRatio":0.0616,"quarterlyChange":-0.17826874320898234,"stock":{"stockCode":"000768","exchange":"sz","stockType":"company","tickerId":768,"name":"中航西飞"}},{"stockId":3000000910011,"equityId":300161,"date":"2026-06-29T16:00:00.000Z","marketCap":1196832,"holdings":41100,"netValueRatio":0.0439,"quarterlyChange":0.058524173027989734,"stock":{"stockCode":"300161","exchange":"sz","stockType":"company","tickerId":300161,"name":"华中数控"}},{"stockId":3000000011312,"equityId":300161,"date":"2026-06-29T16:00:00.000Z","marketCap":1196832,"holdings":41100,"netValueRatio":0.0439,"quarterlyChange":0.058524173027989734,"stock":{"stockCode":"300161","exchange":"sz","stockType":"company","tickerId":300161,"name":"华中数控"}},{"stockId":3000000910011,"equityId":603209,"date":"2026-06-29T16:00:00.000Z","marketCap":1174061,"holdings":93700,"netValueRatio":0.0431,"quarterlyChange":-0.1523507587077646,"stock":{"stockCode":"603209","tickerId":603209,"exchange":"sh","stockType":"company","name":"兴通股份"}},{"stockId":3000000011312,"equityId":603209,"date":"2026-06-29T16:00:00.000Z","marketCap":1174061,"holdings":93700,"netValueRatio":0.0431,"quarterlyChange":-0.1523507587077646,"stock":{"stockCode":"603209","tickerId":603209,"exchange":"sh","stockType":"company","name":"兴通股份"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49579,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6aabfbe01c60ddbd46c8c927","fundId":3000000011312,"source":"cn_info","declarationDate":"2023-10-27T16:00:00.000Z","appointmentDate":"2023-10-27T16:00:00.000Z","isEmployed":true,"stockId":7002625191050,"manager":{"_id":7002625191050,"name":"周杨","tickerId":2625191050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616325","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011312,"name":"东方红启瑞三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011312","tickerId":11312,"shortName":"东方红启瑞三年持有混合B","exchange":"jj","inceptionDate":"2021-03-21T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011312,"type":"f_as","f_m_f":222138,"f_m_f_r":0.012,"f_c_f":45165,"f_c_f_r":0.002,"f_m_a_c_f":267303,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":8746754.443,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.1444,"managerCagr":0.0053,"managerTotalProfit":0.0154,"indexYearStartProfit":-0.0367,"indexCagr":0.0789,"indexTotalProfit":0.2445},{"_id":"6aabfbe01c60ddbd46c8c928","fundId":3000000011312,"source":"cn_info","declarationDate":"2023-10-27T16:00:00.000Z","appointmentDate":"2021-03-21T16:00:00.000Z","departureDate":"2023-10-27T16:00:00.000Z","isEmployed":false,"stockId":7000725218210,"manager":{"_id":7000725218210,"name":"高义","tickerId":725218210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275102","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000011312,"name":"东方红启瑞三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011312","tickerId":11312,"shortName":"东方红启瑞三年持有混合B","exchange":"jj","inceptionDate":"2021-03-21T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011312,"type":"f_as","f_m_f":222138,"f_m_f_r":0.012,"f_c_f":45165,"f_c_f_r":0.002,"f_m_a_c_f":267303,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":8746754.443,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":-0.1444,"managerCagr":-0.1705,"managerTotalProfit":-0.3847,"indexYearStartProfit":-0.0367,"indexCagr":-0.1262,"indexTotalProfit":-0.2956}],"influencesList":[],"netValueList":[{"stockId":3000000011312,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":1.9801},{"stockId":3000000011312,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.9828},{"stockId":3000000011312,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.9687},{"stockId":3000000011312,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.9811},{"stockId":3000000011312,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.9942},{"stockId":3000000011312,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":2.0116},{"stockId":3000000011312,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":2.0366},{"stockId":3000000011312,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":2.0261},{"stockId":3000000011312,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":2.0176},{"stockId":3000000011312,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":2.0196},{"stockId":3000000011312,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":2.0167},{"stockId":3000000011312,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":2.0121},{"stockId":3000000011312,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":2.0228},{"stockId":3000000011312,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":2.0227},{"stockId":3000000011312,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":2.024},{"stockId":3000000011312,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":2.0273},{"stockId":3000000011312,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.9996},{"stockId":3000000011312,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.9895},{"stockId":3000000011312,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.9943},{"stockId":3000000011312,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":2.0198},{"stockId":3000000011312,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":2.0117},{"stockId":3000000011312,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":2.0025},{"stockId":3000000011312,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":2.1014},{"stockId":3000000011312,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":2.0967},{"stockId":3000000011312,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":2.0586},{"stockId":3000000011312,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":2.0509},{"stockId":3000000011312,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":2.0725},{"stockId":3000000011312,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":2.0578},{"stockId":3000000011312,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":2.0662},{"stockId":3000000011312,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":2.0481},{"stockId":3000000011312,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":2.031},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0407},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0093},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.974},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.97},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9308},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9666},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9345},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9703},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9281},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9728},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9453},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9816},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.964},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9819},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.084},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1096},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1139},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1033},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2067},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2094},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1919},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2265},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2703},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3016},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.221},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2062},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1929},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1486},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1354},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1854},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2029},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2222},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2538},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2582},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2719},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2706},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2795},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2443},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2027},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1991},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2424},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2312},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3124},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3163},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3219},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3199},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3161},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.299},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3571},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3706},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4153},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4205},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4218},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3898},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4163},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.422},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4074},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4383},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4514},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5037},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4963},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.505},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4954},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4607},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.417},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3928},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3892},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3651},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3915},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3826},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4037},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4196},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4134},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4203},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4157},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4071},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3873},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3845},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3596},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3442},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3623},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2823},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2742},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2959},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3206},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2827},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3063},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3038},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2849},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.313},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2891},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2458},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3423},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3753},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4418},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4275},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4629},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4624},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.501},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5358},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.523},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4575},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4863},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4713},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4524},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4672},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5499},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.571},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5577},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5503},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5226},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5091},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5133},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4946},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4993},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4861},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4347},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4498},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4629},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4624},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.409},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4696},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4842},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5101},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5239},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5118},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5589},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5132},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5081},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4956},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.5093},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4913},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.472},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4514},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4502},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4837},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4443},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.4224},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3924},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3881},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3425},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3143},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3129},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3153},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3159},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3117},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2882},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2621},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2682},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2563},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2176},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2158},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1934},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.227},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2412},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2236},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2454},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2433},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2554},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2544},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2376},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2199},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2306},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.244},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2419},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.222},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2237},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.224},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2051},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1667},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2199},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2458},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2511},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2721},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2743},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2933},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2763},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2991},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2886},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2982},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2749},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2728},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2986},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2899},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2965},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3296},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3035},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3075},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2868},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2596},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2589},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2757},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2469},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2327},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3025},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3102},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2779},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3164},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3145},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.3303},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2872},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2527},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2377},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2406},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2475},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2267},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2429},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2475},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2327},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.246},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2243},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2156},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2257},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2012},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.22},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1933},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1447},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.178},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2299},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2463},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2361},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2229},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2159},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2576},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.2456},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.223},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1927},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1901},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1803},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1894},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1778},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1414},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1515},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1354},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1319},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1135},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1139},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.1217},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0947},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0783},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0669},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0602},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0903},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0898},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0711},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0658},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0666},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0339},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0435},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0322},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":2.0099},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9945},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.987},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9794},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9746},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9622},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9533},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9564},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9339},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9314},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9483},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9468},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9357},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.933},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.916},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.902},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9049},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8864},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8684},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8469},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8466},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.877},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8847},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8851},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8833},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8965},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9011},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8899},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8988},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8765},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8802},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8751},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8661},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8642},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8865},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8473},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.847},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8544},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8583},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8702},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8824},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8811},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8751},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8785},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8796},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9038},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8908},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.896},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8579},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8755},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.851},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8376},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8071},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8012},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7912},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8078},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7958},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8123},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7819},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7694},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.756},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7572},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7525},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7809},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7875},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7634},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7516},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7114},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.6868},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.6646},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8573},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8843},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8945},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8803},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9043},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9265},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9277},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9249},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9421},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9449},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9698},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9758},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9781},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9629},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9585},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9333},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9457},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9466},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.942},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9403},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9392},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9227},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9208},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9144},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8966},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9234},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.897},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9039},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9119},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9081},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9105},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8743},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.872},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8702},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.86},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8743},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8706},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8848},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8794},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8606},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.83},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8313},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8327},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8118},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8155},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8281},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8324},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8264},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8091},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8089},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8247},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7739},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7815},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8021},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7931},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8031},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7921},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7984},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8275},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8714},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8916},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8913},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8837},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8746},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8791},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8598},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8766},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8778},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8796},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8697},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8879},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9003},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.934},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.924},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9116},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8996},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8873},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8698},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8684},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8885},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8846},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8671},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8388},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8501},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.823},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8301},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8286},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8805},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8858},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.872},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8422},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8532},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.875},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9146},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9104},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9284},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9197},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.9248},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8899},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8963},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8627},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.831},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8396},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8345},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.823},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8487},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8294},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8108},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8247},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8155},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8034},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7902},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7524},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7649},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7715},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8051},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7745},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8184},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8038},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8904},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.8233},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.7147},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.658},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.6189},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.6034},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.5621},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.5644},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011312,"lxr_nv_fc":1.569}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-09-16T16:00:00.000Z","cp":4460.16},{"stockId":1000000000300,"date":"2026-09-15T16:00:00.000Z","cp":4480.27},{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04}]}