window.pageData = {"fund":{"_id":3000000016669,"stockCode":"016669","shortName":"招商和享均衡养老三年持有期混合（FOF）A","masterFundShortName":"招商和享均衡养老三年持有期混合（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":16669,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"招商和享均衡养老目标三年持有期混合型基金中基金（FOF）","inceptionDate":"2023-05-16T16:00:00.000Z","setUpDate":"2023-05-16T16:00:00.000Z","setUpAssetScale":219926045.26,"setUpShares":219926045.26,"pinyin":"zshxjhylmbsncyqhhxjjzjj(fof)","followedNum":2,"pensionTargetFlag":1,"managers":[{"name":"杨宇","stockType":"fund_manager","stockCode":"j101019750","exchange":"fm","tickerId":2525246600}],"hotMetrics":{"fss":{"stockId":3000000016669,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.1518,"f_ind_h_s_r":0.8482,"f_h_a":11685,"f_h_s_a":18983,"f_ind_h_s_r_c_hy":0.0010999999999999899,"f_ins_h_s_r_c_hy":-0.0010999999999999899,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0015999999999999348,"f_ins_h_s_r_c_1y":-0.001600000000000018},"fpr":{"stockId":3000000016669,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.48757309941520466,"f_p_r_m1_ssc":1449,"f_p_r_m1_ssrp":0.4468232044198895,"f_p_r_m3_ssc":1391,"f_p_r_m3_ssrp":0.7755395683453238,"f_p_r_m6_ssc":1276,"f_p_r_m6_ssrp":0.46431372549019606,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.40408525754884544,"f_cagr_p_r_fs_ssc":1445,"f_cagr_p_r_fs_ssrp":0.24861495844875348,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.4149947201689546},"fp":{"stockId":3000000016669,"type":"fp","f_cagr_p_r_fs":0.08476796263831066,"f_p_r_d1":0.005436337625178922,"f_p_r_m1":0.03048483865736973,"f_p_r_m3":-0.02290897908979095,"f_p_r_m6":0.02873330635370297,"f_p_r_fys":0.02773510147974445,"f_p_r_y1":0.20955462504758282,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y2":0.28383838383838356},"ff":{"stockId":3000000016669,"type":"ff","f_m_f":710998,"f_m_f_r":0.008,"f_c_f":194814,"f_c_f_r":0.0015,"f_m_a_c_f":905812,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000016669,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.271,"f_nv_cr":-0.006021740830531086},"f_as":{"stockId":3000000016669,"type":"f_as","f_tas":273712811.4341,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019496,"name":"招商和享均衡养老目标三年持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","pensionTargetFlag":1,"stockCode":"019496","tickerId":19496,"shortName":"招商和享均衡养老三年持有期混合（FOF）Y","currency":"CNY","__csrcFundId":12334,"lastUpdated":"2025-01-08T23:14:37.569Z","inceptionDate":"2023-09-17T16:00:00.000Z","exchange":"jj","followedNum":4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"zshxjhylmbsncyqhhxjjzjj(fof)","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockId":1000000000001801,"holdings":18802,"marketCap":1409444,"netValueRatio":0.0048,"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":3000000016669,"stockId":300750,"holdings":3300,"marketCap":1325610,"netValueRatio":0.0045,"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":3000000016669,"stockId":300274,"holdings":6400,"marketCap":964864,"netValueRatio":0.0033,"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":3000000016669,"stockId":1000000000002318,"holdings":15000,"marketCap":787370,"netValueRatio":0.0027,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockId":2028,"holdings":3000,"marketCap":606000,"netValueRatio":0.0021,"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":3000000016669,"stockId":1000000000000700,"holdings":1407,"marketCap":601278,"netValueRatio":0.002,"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":3000000016669,"stockId":1000000000001530,"holdings":24500,"marketCap":489754,"netValueRatio":0.0017,"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":3000000016669,"stockId":300855,"holdings":11900,"marketCap":430661,"netValueRatio":0.0015,"quarterlyChange":0.1204334365325086,"stock":{"stockCode":"300855","tickerId":300855,"exchange":"sz","stockType":"company","name":"图南股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockId":600276,"holdings":7700,"marketCap":425194,"netValueRatio":0.0014,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockId":688981,"holdings":4091,"marketCap":384758,"netValueRatio":0.0013,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}}],"bondHoldings":[{"_id":"69e8fb011398d79843002ea8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockCode":"019785","stockName":"25国债13","holdings":132000,"marketCap":13325526,"netValueRatio":0.0451,"lastUpdated":"2026-04-22T16:44:49.156Z"},{"_id":"69e8fb011398d79843002ea9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockCode":"102317","stockName":"国债2519","holdings":22000,"marketCap":2216613,"netValueRatio":0.0075,"lastUpdated":"2026-04-22T16:44:49.160Z"},{"_id":"69e8fb011398d79843002eaa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockCode":"019792","stockName":"25国债19","holdings":9000,"marketCap":906796,"netValueRatio":0.0031,"lastUpdated":"2026-04-22T16:44:49.164Z"},{"_id":"69e8fb011398d79843002eab","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016669,"stockCode":"019773","stockName":"25国债08","holdings":7000,"marketCap":709292,"netValueRatio":0.0024,"lastUpdated":"2026-04-22T16:44:49.167Z"}],"lastFsMetrics":{"latestTurnoverRate":0.16013474815771875,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48292,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cff47ff287f64bbcc5be","stockId":3000000016669,"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":3000000016669,"stockCode":"016669","shortName":"招商和享均衡养老三年持有期混合（FOF）(016669)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":16669,"currency":"CNY","exchange":"jj","name":"招商和享均衡养老目标三年持有期混合型基金中基金（FOF）","inceptionDate":"2023-05-16T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000016669,"type":"f_as","f_m_f":710998,"f_m_f_r":0.008,"f_c_f":194814,"f_c_f_r":0.0015,"f_m_a_c_f":905812,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":273712811.4341,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.0277,"managerCagr":0.1503,"managerTotalProfit":0.2906,"indexYearStartProfit":0.0256,"indexCagr":0.1888,"indexTotalProfit":0.3705},{"_id":"69f4cff47ff287f64bbcc5bf","stockId":3000000016669,"source":"cn_info","declarationDate":"2024-07-26T16:00:00.000Z","appointmentDate":"2023-05-16T16:00:00.000Z","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":3000000016669,"stockCode":"016669","shortName":"招商和享均衡养老三年持有期混合（FOF）(016669)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":16669,"currency":"CNY","exchange":"jj","name":"招商和享均衡养老目标三年持有期混合型基金中基金（FOF）","inceptionDate":"2023-05-16T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000016669,"type":"f_as","f_m_f":710998,"f_m_f_r":0.008,"f_c_f":194814,"f_c_f_r":0.0015,"f_m_a_c_f":905812,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":273712811.4341,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0277,"managerCagr":-0.0278,"managerTotalProfit":-0.033,"indexYearStartProfit":0.0256,"indexCagr":-0.1181,"indexTotalProfit":-0.1391}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.271},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2787},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.278},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2862},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.279},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2786},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2744},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2638},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2633},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2547},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2543},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2445},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2494},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2268},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2375},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2217},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2315},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2334},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2259},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2343},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2259},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2135},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2352},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2401},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2549},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2513},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2601},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2615},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2677},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2721},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2707},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2604},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.269},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2626},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2565},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2643},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2873},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.288},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2862},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2875},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2819},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2797},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2795},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2766},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2632},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2656},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2745},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2704},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2562},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2863},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.3018},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.3008},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2946},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2912},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.295},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2848},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2765},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2799},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2765},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2761},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2769},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2744},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2825},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2715},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2629},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2643},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2631},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2507},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2367},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2402},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.238},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2348},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2299},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2291},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.222},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2176},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2211},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2093},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2184},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2216},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2144},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2199},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2181},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2229},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2203},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2134},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2134},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2161},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2194},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2135},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2094},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2096},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2083},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2014},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1983},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2148},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2181},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2169},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2248},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2294},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2396},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2309},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.231},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2344},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2313},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2354},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2271},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2245},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2328},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2306},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.238},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2454},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2355},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2399},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2307},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2224},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2168},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2143},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2272},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2283},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2286},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.231},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.247},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2194},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2286},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2254},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2172},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2206},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2135},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2103},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.211},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2108},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1989},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1966},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.199},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1977},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.181},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1976},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1987},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2095},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.2004},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1945},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1951},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1799},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1659},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1675},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1629},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1649},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.158},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1492},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1537},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1365},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.138},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.139},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1348},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1299},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1241},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1282},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1352},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1337},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1292},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.13},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1241},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1236},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1207},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1158},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1126},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1054},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.106},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.103},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1017},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.1},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0979},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0999},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0935},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0957},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0969},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0934},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.096},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0944},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0906},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0926},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0849},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0784},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0752},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0756},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0827},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0828},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0873},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0868},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0913},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0896},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0857},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.087},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0802},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0799},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0732},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0647},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0652},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0645},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0673},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.071},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.074},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0702},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0643},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0632},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0636},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.07},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0653},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0668},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0609},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0629},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0612},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0629},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0508},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0531},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0532},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0528},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0489},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0436},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.045},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0426},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0452},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0458},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0402},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0352},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0254},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0192},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0136},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0647},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0585},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0621},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0638},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0589},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0581},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0602},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0592},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.069},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0744},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0739},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0685},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0673},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0545},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.058},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0603},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0587},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0628},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0542},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0485},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0458},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0453},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0601},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0614},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0522},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0585},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0605},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0499},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0517},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0467},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0493},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0494},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0443},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0398},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0417},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0377},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0326},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0254},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.024},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0176},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0188},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0226},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0201},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.018},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.015},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0124},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0143},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0021},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0045},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0108},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0111},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0124},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0115},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0121},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0163},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.026},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0317},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0312},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0303},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0287},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0255},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0271},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0278},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.026},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0297},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0345},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0438},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0377},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0318},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0289},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0221},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0215},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0245},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0234},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0184},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0125},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0167},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0073},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0092},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0099},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0228},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0229},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0193},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0136},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0231},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0345},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0337},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0404},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0366},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0389},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0297},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0299},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0189},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0127},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0147},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.016},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0184},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.024},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0214},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0188},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.025},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.023},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0201},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0201},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0053},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.01},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0098},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.022},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0142},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0224},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0155},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.048},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9831},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9684},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9653},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9528},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9527},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9516},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9475},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9454},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.945},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9452},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9499},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.953},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9525},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9556},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9538},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9582},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.955},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9543},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9581},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.958},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.958},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9587},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9598},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9643},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.962},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9618},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9602},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9637},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9622},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9629},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9632},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9618},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9607},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9686},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.973},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9744},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9626},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9659},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.967},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9623},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9673},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9704},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9802},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9814},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9848},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9823},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9865},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9856},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9861},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9866},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9798},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.984},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.979},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9837},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9813},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9832},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9848},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9883},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9844},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9844},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9802},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9869},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9844},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9849},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9901},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9909},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9936},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9943},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9926},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9943},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9936},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9963},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9942},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9981},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0032},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9984},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9986},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":0.9997},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0041},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0037},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0069},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0003},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0035},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0102},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0119},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0164},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0118},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0092},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0099},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0118},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0111},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0107},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016669,"lxr_nv_fc":1.0089}],"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}]}