window.pageData = {"fund":{"_id":3000000016508,"name":"长城数字经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016508","tickerId":16508,"shortName":"长城数字经济混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050150000,"inceptionDate":"2023-01-18T16:00:00.000Z","status":"normal","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":173943030,"setUpShares":173943030,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccszjjhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"韩林","stockType":"fund_manager","stockCode":"db20440488","exchange":"fm","tickerId":812161910}],"hotMetrics":{"fss":{"stockId":3000000016508,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.048600000000000004,"f_ind_h_s_r":0.9514,"f_h_a":3131,"f_h_s_a":14732,"f_ind_h_s_r_c_hy":0.4465,"f_ins_h_s_r_c_hy":-0.4465,"f_ind_h_s_r_c_1y":-0.04859999999999998,"f_ins_h_s_r_c_1y":0.048600000000000004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016508,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.09179709179709179,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.030349344978165937,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.07257796027078016,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.07051428571428571,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.0449195291856834,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.06319750843498573,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.1224534742869728,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.15781818181818183},"fp":{"stockId":3000000016508,"type":"fp","f_cagr_p_r_fs":0.16207326122151833,"f_p_r_m1":0.1466130964967931,"f_p_r_m3":0.10135409614082636,"f_p_r_d1":-0.012339278307756163,"f_p_r_m6":0.26640716231996886,"f_p_r_fys":0.15870076216254736,"f_p_r_y1":1.0082716049382707,"f_p_r_y2":1.1239065152108632,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y3":0.43397390691114257},"ff":{"stockId":3000000016508,"type":"ff","f_m_f":1108967,"f_m_f_r":0.012,"f_c_f":184827,"f_c_f_r":0.002,"f_m_a_c_f":1293794,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016508,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.6267,"f_nv_cr":-0.005258973888583096},"f_as":{"stockId":3000000016508,"type":"f_as","f_tas":30750997.522,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016507,"__csrcFundId":12156,"stockCode":"016507","shortName":"长城数字经济混合A","masterFundShortName":"长城数字经济混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16507,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:38.447Z","status":"normal","exchange":"jj","fundCollectionId":4000050150000,"name":"长城数字经济混合型证券投资基金","inceptionDate":"2023-01-18T16:00:00.000Z","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":299954326.75,"setUpShares":299954326.75,"pinyin":"ccszjjhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":300308,"holdings":31200,"marketCap":19032000,"netValueRatio":0.0958,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":300502,"holdings":34880,"marketCap":15029094,"netValueRatio":0.0756,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":2837,"holdings":126530,"marketCap":13524791,"netValueRatio":0.0681,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":688498,"holdings":16613,"marketCap":10665379,"netValueRatio":0.0537,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":688256,"holdings":7115,"marketCap":9644738,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":300394,"holdings":47200,"marketCap":9583016,"netValueRatio":0.0482,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":600105,"holdings":343300,"marketCap":8616830,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.9790069210150807,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":600183,"holdings":112400,"marketCap":8026484,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":300136,"holdings":104000,"marketCap":6448000,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4031007751938,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockId":2384,"holdings":75000,"marketCap":6348750,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"69723b401987889646e71976","date":"2025-12-30T16:00:00.000Z","fundId":3000000016507,"stockCode":"019785","stockName":"25国债13","holdings":6000,"marketCap":603618,"netValueRatio":0.003,"lastUpdated":"2026-01-22T14:59:12.516Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dfa71702a6201402e65278","stockId":3000000016508,"source":"cn_info","declarationDate":"2023-01-19T16:00:00.000Z","appointmentDate":"2023-01-18T16:00:00.000Z","isEmployed":true,"managerId":7000812161910,"manager":{"_id":7000812161910,"name":"韩林","tickerId":812161910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440488","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016508,"name":"长城数字经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016508","tickerId":16508,"shortName":"长城数字经济混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-01-18T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000016508,"type":"f_as","f_m_f":1108967,"f_m_f_r":0.012,"f_c_f":184827,"f_c_f_r":0.002,"f_m_a_c_f":1293794,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30750997.522,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.1587,"managerCagr":0.1621,"managerTotalProfit":0.6267,"indexYearStartProfit":0.0119,"indexCagr":0.0377,"indexTotalProfit":0.1273}],"influencesList":[],"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.6267},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.6353},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.6106},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.6012},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.5659},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.5434},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4488},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4553},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3909},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4123},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.347},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4113},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4135},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4002},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4271},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3768},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3476},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4165},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3992},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.409},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3526},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.432},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4187},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4396},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.46},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4717},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3986},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4452},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4643},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4546},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4718},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.5315},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.5197},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.5279},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4882},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.49},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4668},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4887},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4285},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4539},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4566},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3798},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3998},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4406},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4748},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4266},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4914},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4566},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4959},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4854},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4363},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4628},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4676},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4634},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4415},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4667},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4772},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.477},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4847},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4503},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4943},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4656},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4484},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.454},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4176},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4357},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4039},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4298},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4297},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4255},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4463},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4394},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4145},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3982},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3401},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.359},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3887},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3139},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3456},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3963},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3677},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3997},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3879},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.364},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2915},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2783},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2689},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2724},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2851},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2792},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.275},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2915},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2518},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2104},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.204},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2726},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2789},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2811},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2828},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2787},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.338},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3246},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3132},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3481},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3588},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3784},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3301},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3343},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3533},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3357},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3998},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4409},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.423},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4346},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3764},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2962},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3213},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3226},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2551},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.236},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2922},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2845},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2631},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3345},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3345},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3931},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3794},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3814},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3504},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.4001},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3765},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3802},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3811},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3284},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3332},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3132},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2993},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2933},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3015},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2954},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2016},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1559},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1742},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2215},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1578},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2671},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2527},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.3213},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2918},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2976},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.2029},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1814},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.204},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1499},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.0984},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1109},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.1041},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.0988},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.0618},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.0389},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.054},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.0061},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9807},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9668},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9766},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9736},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.968},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.963},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9498},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9625},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9534},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9656},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9388},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9226},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.919},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9134},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9103},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9148},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9141},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.92},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8985},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9041},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8757},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8764},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8782},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8823},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8866},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8584},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8638},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8563},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8513},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8677},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.869},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8518},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8413},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8412},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8281},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8168},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.818},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8301},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8401},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8277},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8343},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8171},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8248},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8208},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8179},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8257},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8162},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8208},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8015},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7904},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7866},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8023},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7847},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7847},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.792},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7863},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7971},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8012},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8051},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8005},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8021},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8025},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8216},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8206},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8295},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8172},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8336},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8355},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8463},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.826},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8094},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.804},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7979},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8015},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8117},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8041},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.809},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7966},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8069},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8014},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.81},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.816},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8085},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7911},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7777},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7513},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7496},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8462},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8603},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8601},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8637},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8639},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8685},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8668},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8635},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8876},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8868},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9174},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9327},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9487},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9391},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9351},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9206},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9464},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9484},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9525},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9644},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.971},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9401},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9225},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9081},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9165},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9662},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9881},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9814},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9959},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":1.0103},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9596},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9597},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9338},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9588},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9481},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9395},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.979},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9527},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9528},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9418},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9324},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8902},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.887},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9114},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8805},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8943},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.89},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.863},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8486},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8384},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8462},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8503},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8154},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8196},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8338},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8264},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8239},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7945},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8053},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8213},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8447},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.875},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8813},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8882},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8655},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8688},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8606},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8891},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8651},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8495},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8333},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8495},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8625},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8695},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8695},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8557},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8451},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8471},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8411},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8248},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8376},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8507},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8409},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8259},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8327},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8063},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8148},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8256},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8481},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8473},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8336},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8168},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8437},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8727},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9032},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8956},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.9183},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8815},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8714},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8557},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.855},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8236},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8089},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8369},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8315},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8304},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8402},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8405},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8331},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8401},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.849},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8535},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8454},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7965},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7897},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8002},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8172},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8006},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8297},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8439},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8934},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.8184},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7429},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7044},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6814},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6789},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6544},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6595},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6583},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6575},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6604},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6607},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6639},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6599},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6549},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6592},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6716},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6706},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.677},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6733},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.691},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6763},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6733},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6742},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6806},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6842},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6877},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6904},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6898},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6966},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6962},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6926},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.694},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7019},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6952},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6966},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6952},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7001},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7001},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.6894},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7217},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7409},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7363},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.721},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7269},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7272},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7217},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7355},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7403},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7614},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.757},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7577},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7569},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7832},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7712},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7737},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7806},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7711},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.771},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7431},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7448},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7433},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7457},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7479},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7593},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7559},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.756},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.745},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7563},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7429},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7613},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7752},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7737},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7785},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7808},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7737},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.763},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7536},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7459},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7409},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7373},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.749},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7489},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7587},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7547},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7433},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7472},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7488},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.751},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.76},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7508},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.763},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7719},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7755},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7825},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7761},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7725},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7701},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7732},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7781},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7774},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7837},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7766},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7877},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7941},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7817},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7909},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7825},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.765},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7663},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.749},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7551},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.767},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7678},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016508,"lxr_nv_fc":0.7683}],"priceMetricsList":[{"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},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}]}