window.pageData = {"fund":{"_id":3000000016660,"stockCode":"016660","shortName":"招商和惠养老目标日期2045五年持有期混合发起式（FOF）A","masterFundShortName":"招商和惠养老目标日期2045五年持有期混合发起式(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":16660,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050210000,"name":"招商和惠养老目标日期2045五年持有期混合型发起式基金中基金（FOF）","inceptionDate":"2023-03-06T16:00:00.000Z","setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":120146641.95,"setUpShares":120146641.95,"pinyin":"zshhylmbrq2045wncyqhhxfqsjjzjj(fof)","followedNum":1,"pensionTargetFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"杨宇","stockType":"fund_manager","stockCode":"j101019750","exchange":"fm","tickerId":2525246600}],"hotMetrics":{"fss":{"stockId":3000000016660,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2563,"f_ind_h_s_r":0.7437,"f_h_a":496,"f_h_s_a":251033,"f_ind_h_s_r_c_hy":0.00009999999999998899,"f_ins_h_s_r_c_hy":-0.0001000000000000445,"f_ind_h_s_r_c_1y":0.00009999999999998899,"f_ins_h_s_r_c_1y":-0.0001000000000000445,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016660,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.47441520467836257,"f_p_r_m1_ssc":1449,"f_p_r_m1_ssrp":0.4281767955801105,"f_p_r_m3_ssc":1391,"f_p_r_m3_ssrp":0.862589928057554,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.45254901960784316,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.2761989342806394,"f_cagr_p_r_fs_ssc":1445,"f_cagr_p_r_fs_ssrp":0.3254847645429363,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.30306230200633577,"f_p_r_y3_ssc":684,"f_p_r_y3_ssrp":0.1903367496339678},"fp":{"stockId":3000000016660,"type":"fp","f_cagr_p_r_fs":0.06586170048214379,"f_p_r_m1":0.03322343393355309,"f_p_r_d1":0.006465741996037222,"f_p_r_m3":-0.03627188140671822,"f_p_r_m6":0.02939442432409667,"f_p_r_fys":0.02844160215415692,"f_p_r_y1":0.276049279599081,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y2":0.34960247349823215,"f_p_r_y3":0.2427046263345185},"ff":{"stockId":3000000016660,"type":"ff","f_m_f":318216,"f_m_f_r":0.009,"f_c_f":58031,"f_c_f_r":0.0015,"f_m_a_c_f":376247,"f_m_a_c_f_r":0.010499999999999999,"f_m_c_f_d":"2025-03-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-05T16:00:00.000Z","f_m_fr":0.009,"f_mac_fr":0.010499999999999999},"f_nlacan":{"stockId":3000000016660,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.2222,"f_nv_cr":-0.007874015748031482},"f_as":{"stockId":3000000016660,"type":"f_as","f_tas":203332010.15489998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023102,"name":"招商和惠养老目标日期2045五年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","pensionTargetFlag":1,"stockCode":"023102","tickerId":23102,"shortName":"招商和惠养老目标日期 2045 五年持有期混合发起式（FOF）Y","currency":"CNY","__csrcFundId":12291,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-14T17:34:45.678Z","pinyin":"zshhylmbrq2045wncyqhhxfqsjjzjj(fof)","inceptionDate":"2025-01-26T16:00:00.000Z","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":300750,"holdings":2300,"marketCap":923910,"netValueRatio":0.0044,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":1000000000000700,"holdings":1988,"marketCap":849567,"netValueRatio":0.0041,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":1000000000001801,"holdings":10769,"marketCap":807270,"netValueRatio":0.0039,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":300274,"holdings":4000,"marketCap":603040,"netValueRatio":0.0029,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":1000000000001171,"holdings":30000,"marketCap":385937,"netValueRatio":0.0019,"quarterlyChange":0.5145530145530153,"stock":{"stockCode":"01171","exchange":"hk","stockType":"company","tickerId":1171,"name":"兖矿能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":601899,"holdings":10400,"marketCap":340288,"netValueRatio":0.0016,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":1000000000002359,"holdings":3200,"marketCap":331989,"netValueRatio":0.0016,"quarterlyChange":0.19047619047619047,"stock":{"stockCode":"02359","exchange":"hk","stockType":"company","tickerId":2359,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":2028,"holdings":1500,"marketCap":303000,"netValueRatio":0.0015,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":1000000000001530,"holdings":12500,"marketCap":249874,"netValueRatio":0.0012,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockId":1000000000002318,"holdings":4000,"marketCap":209965,"netValueRatio":0.001,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}}],"bondHoldings":[{"_id":"69e8fb001398d79843002e94","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockCode":"102317","stockName":"国债2519","holdings":42000,"marketCap":4231717,"netValueRatio":0.0203,"lastUpdated":"2026-04-22T16:44:48.483Z"},{"_id":"69e8fb001398d79843002e95","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3028528,"netValueRatio":0.0146,"lastUpdated":"2026-04-22T16:44:48.489Z"},{"_id":"69e8fb001398d79843002e96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockCode":"019792","stockName":"25国债19","holdings":28000,"marketCap":2821144,"netValueRatio":0.0136,"lastUpdated":"2026-04-22T16:44:48.493Z"},{"_id":"69e8fb001398d79843002e97","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016660,"stockCode":"019773","stockName":"25国债08","holdings":14000,"marketCap":1418584,"netValueRatio":0.0068,"lastUpdated":"2026-04-22T16:44:48.496Z"}],"lastFsMetrics":{"latestTurnoverRate":0.1951675935944021,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cff47ff287f64bbcc5a7","stockId":3000000016660,"source":"cn_info","declarationDate":"2024-07-01T16:00:00.000Z","appointmentDate":"2024-07-01T16:00:00.000Z","isEmployed":true,"managerId":7002525246600,"manager":{"_id":7002525246600,"name":"杨宇","tickerId":2525246600,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019750","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000016660,"stockCode":"016660","shortName":"招商和惠养老目标日期2045五年持有期混合发起式(FOF)(016660)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":16660,"currency":"CNY","exchange":"jj","name":"招商和惠养老目标日期2045五年持有期混合型发起式基金中基金（FOF）","inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016660,"type":"f_as","f_m_f":318216,"f_m_f_r":0.009,"f_c_f":58031,"f_c_f_r":0.0015,"f_m_a_c_f":376247,"f_m_a_c_f_r":0.010499999999999999,"f_m_c_f_d":"2025-03-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-05T16:00:00.000Z","f_m_fr":0.009,"f_mac_fr":0.010499999999999999,"f_tas":203332010.15489998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.0284,"managerCagr":0.186,"managerTotalProfit":0.3647,"indexYearStartProfit":0.0256,"indexCagr":0.1888,"indexTotalProfit":0.3705},{"_id":"69f4cff47ff287f64bbcc5a8","stockId":3000000016660,"source":"cn_info","declarationDate":"2024-07-26T16:00:00.000Z","appointmentDate":"2023-03-06T16:00:00.000Z","departureDate":"2024-07-26T16:00:00.000Z","isEmployed":false,"managerId":7001213229440,"manager":{"_id":7001213229440,"name":"雷敏","tickerId":1213229440,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20868094","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000016660,"stockCode":"016660","shortName":"招商和惠养老目标日期2045五年持有期混合发起式(FOF)(016660)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":16660,"currency":"CNY","exchange":"jj","name":"招商和惠养老目标日期2045五年持有期混合型发起式基金中基金（FOF）","inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016660,"type":"f_as","f_m_f":318216,"f_m_f_r":0.009,"f_c_f":58031,"f_c_f_r":0.0015,"f_m_a_c_f":376247,"f_m_a_c_f_r":0.010499999999999999,"f_m_c_f_d":"2025-03-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-05T16:00:00.000Z","f_m_fr":0.009,"f_mac_fr":0.010499999999999999,"f_tas":203332010.15489998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0284,"managerCagr":-0.0955,"managerTotalProfit":-0.1302,"indexYearStartProfit":0.0256,"indexCagr":-0.1164,"indexTotalProfit":-0.158}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2222},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2319},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2328},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2432},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2347},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2344},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2287},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2155},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2152},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.205},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2046},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1942},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2006},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1744},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1872},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1679},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.18},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1829},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1735},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1828},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1741},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1604},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1842},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1899},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2075},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.203},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2147},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2159},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2239},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2275},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2252},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2162},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2244},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2189},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2138},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2239},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2512},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2501},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2468},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2486},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2409},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2423},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2418},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2387},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2217},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2244},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2364},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2314},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2131},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2493},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2679},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2682},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2599},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2559},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.249},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2475},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2379},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2426},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2387},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2382},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2392},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2366},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2467},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.233},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2221},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2231},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2216},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2058},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1884},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1926},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1889},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1853},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1799},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1789},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1703},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1651},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1694},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1548},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1666},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1699},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1609},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1681},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1662},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1725},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1688},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1604},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.16},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1635},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1685},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1603},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1552},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1555},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1536},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.145},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1416},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1622},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.167},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.165},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1747},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1804},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1928},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1815},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1823},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1869},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1837},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1875},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1764},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1734},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1843},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1823},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1921},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2012},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1873},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1932},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1816},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1707},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1634},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1599},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1776},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1799},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1824},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.186},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.2076},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1707},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1826},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1777},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1661},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1621},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1711},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1623},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1596},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1591},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1585},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1444},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1418},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1445},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1409},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1194},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1408},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1427},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1576},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1447},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1357},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1328},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.1127},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0941},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0958},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0896},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0918},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0819},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0708},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0767},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0524},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0549},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0566},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0509},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0457},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0394},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0441},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0541},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0528},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0474},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0482},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0405},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0394},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.035},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0283},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0244},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0151},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0154},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0116},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0102},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0075},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0049},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0076},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9995},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0023},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0036},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9991},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0037},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":1.0021},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9967},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9988},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9888},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9809},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9772},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9781},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9866},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9866},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9912},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9898},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9947},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9935},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.989},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9914},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9845},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.986},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9842},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9776},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9696},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.97},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9702},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.973},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9775},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.981},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.977},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9708},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9702},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9716},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9795},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9744},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9775},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9687},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9719},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9694},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9707},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9578},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.96},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9596},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9597},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9553},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9489},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9504},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9475},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9509},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9519},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.946},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9407},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9295},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9212},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9126},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9727},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.967},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9717},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9742},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9705},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9702},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9728},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9718},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9831},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9903},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9906},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9847},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9838},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.968},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9723},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9752},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9721},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9768},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9651},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9589},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9552},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9546},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9724},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9742},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9635},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9708},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9727},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9602},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9612},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9546},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.958},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9576},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9513},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9452},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9479},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.943},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9367},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9276},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9255},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9177},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9192},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9243},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9215},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9186},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9148},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9115},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9147},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8999},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.902},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9095},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9093},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.911},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.909},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9103},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.916},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9292},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9366},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9359},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9352},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9336},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9293},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9318},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9326},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9301},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9336},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9402},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9525},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9451},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9393},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9371},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9291},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9291},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.933},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9319},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9262},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9195},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9251},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9141},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9163},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9175},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9336},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9339},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9301},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9234},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.935},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.948},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9465},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9544},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9506},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9541},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9431},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9439},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9312},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9242},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.926},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9278},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9308},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9372},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9345},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9318},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.939},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9371},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9332},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9331},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9153},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9214},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9215},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9365},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9279},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9381},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.93},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9679},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8898},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8712},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8676},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.852},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8518},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8503},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8451},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8426},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8422},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8426},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8486},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8524},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8519},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8559},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8537},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8596},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8555},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8548},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8594},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.859},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8591},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8597},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8611},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8664},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8635},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8631},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8613},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8656},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8639},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8643},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8646},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8625},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.861},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.871},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8767},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8785},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8637},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8683},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8698},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8644},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8711},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8749},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8878},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8895},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8942},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8907},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8968},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8959},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8967},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8978},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8887},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8947},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.888},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8944},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8902},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.893},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8956},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9014},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8959},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8959},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8903},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8965},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.8976},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9049},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9059},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9094},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9107},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9084},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9108},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9102},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9136},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.911},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9155},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9224},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9162},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.917},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9184},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9245},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9239},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.928},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.919},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.923},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9321},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9346},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9409},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.935},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.931},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9325},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9359},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.935},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9352},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016660,"lxr_nv_fc":0.9333}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"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}]}