window.pageData = {"fund":{"_id":3000000018010,"name":"长盛电子信息产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018010","tickerId":18010,"shortName":"长盛电子信息产业混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050070000,"inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csdzxxcyhhxzqtzjj","followedNum":1,"fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7251716220120,"name":"杨秋鹏","gender":"m","educationCode":"001002","resume":"杨秋鹏先生：中国国籍，硕士研究生。曾任方正证券股份有限公司研究员，东兴证券股份有限公司研究员，2019年5月加入长盛基金管理有限公司，历任行业研究员、社保组合助理。2022年7月22日担任长盛电子信息产业混合型证券投资基金基金经理。2022年8月16日起担任长盛互联网+主题灵活配置混合型证券投资基金基金经理。2023年6月29日起担任长盛研发回报混合型证券投资基金基金经理。现任长盛竞争优势股票型证券投资基金基金经理。","tickerId":251716220120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874731","exchange":"fm","cnInfoCode":"db20874731","lastUpdated":"2024-05-16T10:30:37.491Z","followedNum":0,"currency":"CNY","workingDate":"2022-07-21T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"yqp","appointmentDate":"2023-03-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000018010,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9768000000000001,"f_ind_h_s_r":0.0232,"f_h_a":2030,"f_h_s_a":1041329,"f_ind_h_s_r_c_hy":0.014599999999999998,"f_ins_h_s_r_c_hy":-0.014599999999999946,"f_ind_h_s_r_c_1y":0.0207,"f_ins_h_s_r_c_1y":-0.02069999999999994,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018010,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.8446688117164096,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5731441048034934,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.7925679423183583,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9853714285714286,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.7167907758827768,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5220550077841204,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.8430660947981964,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9328477785870357},"fp":{"stockId":3000000018010,"type":"fp","f_cagr_p_r_fs":-0.0145769446581967,"f_p_r_m1":-0.014053759039432512,"f_p_r_d1":-0.01659611637438696,"f_p_r_m3":-0.05363106541811302,"f_p_r_m6":-0.1982246879334253,"f_p_r_fys":-0.025554581619580907,"f_p_r_y1":0.12117920868890741,"f_p_r_y2":0.28576512455516134,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y3":-0.18437835092273636},"ff":{"stockId":3000000018010,"type":"ff","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-04-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018010,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.4452,"f_nv_cr":-0.0029665401862711827},"f_as":{"stockId":3000000018010,"type":"f_as","f_tas":243450787.8788,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-03-04T16:00:00.000Z","setUpScale":436782000,"market":"a","tickerId":80012,"custody":"中国银行股份有限公司","name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","__csrcFundId":2004,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:50.494Z","masterFundFlag":1,"inceptionDate":"2012-03-26T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛电子信息产业混合","pinyin":"csdzxxcyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2594,"holdings":489800,"marketCap":47863256,"netValueRatio":0.0795,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2410,"holdings":3410300,"marketCap":42901574,"netValueRatio":0.0713,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10526315789473661,"stock":{"stockCode":"002410","exchange":"sz","stockType":"company","tickerId":2410,"name":"广联达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":600183,"holdings":598600,"marketCap":42746026,"netValueRatio":0.071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2371,"holdings":87400,"marketCap":40123592,"netValueRatio":0.0667,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":2916,"holdings":140100,"marketCap":32543829,"netValueRatio":0.0541,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":977,"holdings":462400,"marketCap":30795840,"netValueRatio":0.0512,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10507927976350451,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":725,"holdings":7169000,"marketCap":30181490,"netValueRatio":0.0501,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":688019,"holdings":123086,"marketCap":26822901,"netValueRatio":0.0446,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":603019,"holdings":292400,"marketCap":25041136,"netValueRatio":0.0416,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2818448637316572,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000080012,"stockId":688213,"holdings":203009,"marketCap":19304125,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20092415331202207,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"杨秋鹏","d":"本基金基金经理，长盛互联网+主题灵活配置混合型证券投资基金基金经理，长盛竞争优势股票型证券投资基金基金经理，长盛研发回报混合型证券投资基金基金经理。","wy":10,"md":"杨秋鹏先生，硕士。曾任方正证券股份有限公司研究员，东兴证券股份有限公司研究员等职务。2019年5月加入长盛基金管理有限公司。","ad":"2022-07-21T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48092,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7bda198e861f042d483d0","stockId":3000000018010,"source":"cn_info","declarationDate":"2023-03-01T16:00:00.000Z","appointmentDate":"2023-03-01T16:00:00.000Z","isEmployed":true,"managerId":7251716220120,"manager":{"_id":7251716220120,"name":"杨秋鹏","tickerId":251716220120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874731","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018010,"name":"长盛电子信息产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018010","tickerId":18010,"shortName":"长盛电子信息产业混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-01T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018010,"type":"f_as","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-04-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":243450787.8788,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":-0.0256,"managerCagr":-0.0146,"managerTotalProfit":-0.0446,"indexYearStartProfit":-0.0138,"indexCagr":0.0339,"indexTotalProfit":0.1089}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4452},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4495},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4086},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4058},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4151},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4356},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4397},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4421},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4338},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4486},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4317},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4163},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4538},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4632},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4774},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4744},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4867},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4777},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4914},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4937},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4858},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4658},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4663},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.451},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4471},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4604},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4937},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5019},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4974},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4983},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4938},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4972},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5108},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5126},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5181},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4984},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4862},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5004},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.494},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4967},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4819},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5115},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5265},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5368},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5387},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5402},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5553},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5476},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5487},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5402},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5451},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5509},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5643},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5663},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5474},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5657},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5271},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5126},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5103},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5178},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5024},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4831},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4829},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4843},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4789},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4843},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4733},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4768},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4764},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4707},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.475},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4598},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4689},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4786},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4717},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4817},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4883},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4923},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4893},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.485},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4819},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.493},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4951},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4837},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4777},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4831},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.482},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4726},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4579},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5064},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5149},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.51},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4961},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4832},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.525},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5279},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5221},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5536},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5597},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5828},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5398},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5511},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5526},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5545},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6377},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6804},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6746},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6643},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6422},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6308},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6251},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.63},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6211},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.618},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6463},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6556},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6427},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7185},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7113},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.8025},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7583},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.752},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7251},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7674},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7451},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7104},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6635},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.67},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6322},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6205},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6082},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.61},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6124},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5589},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5488},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5741},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5504},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5251},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6031},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6332},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6902},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6796},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.7115},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6447},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6688},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.6621},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.644},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5627},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5452},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5193},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5289},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4939},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.479},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.486},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4814},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4723},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4655},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4955},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4974},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4894},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.487},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4764},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.48},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4721},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4805},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4686},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4733},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4591},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4479},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4366},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4364},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4277},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4159},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.422},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3958},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4062},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3983},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3993},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3985},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3725},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3794},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3687},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3549},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3801},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3838},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3654},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3601},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3584},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3354},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3215},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3037},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3182},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3231},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3081},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3175},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3004},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3013},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2995},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3283},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3182},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3227},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.297},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2843},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2768},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2972},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2608},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2821},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2714},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2849},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2951},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3003},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.301},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3043},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3065},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.339},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3265},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.335},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3226},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.351},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3396},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3483},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3128},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3033},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2971},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3047},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.292},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3134},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3134},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3205},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.302},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3093},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3024},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3049},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3217},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3211},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3051},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.289},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2472},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2537},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3422},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3541},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3541},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3562},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3718},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3714},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3788},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3931},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3838},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4088},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4282},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4597},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4487},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4576},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.426},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.446},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4474},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4636},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4883},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5043},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4361},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4266},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4161},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4294},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4893},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5255},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5264},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5443},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5584},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5177},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5172},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4912},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.5141},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4961},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4604},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4852},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4413},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4393},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.4151},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3804},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3328},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3063},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3421},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3153},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3202},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3102},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2919},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2719},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2615},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2566},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2786},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2208},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2254},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2507},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2404},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2496},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2124},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.219},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2392},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2796},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3215},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.338},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3083},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3197},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3038},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3245},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3182},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2917},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2771},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2735},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2947},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3148},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.311},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3047},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3002},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3044},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2949},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2768},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2906},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3066},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2836},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2483},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2612},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.222},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.227},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2512},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2913},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2784},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2691},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2352},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2781},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3333},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3846},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3658},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.38},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.3325},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.314},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2727},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2826},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2264},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1969},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2307},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2177},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2143},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2234},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2321},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.224},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2348},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2562},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2614},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2588},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1732},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1677},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1886},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2035},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2269},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2597},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.348},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.2326},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1293},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0676},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0391},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0389},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.004},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0095},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0053},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0042},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0096},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0125},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0196},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0233},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.012},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0201},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0384},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0349},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0403},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0311},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0558},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0334},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0271},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0265},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0399},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0415},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0415},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0465},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0458},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0556},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0569},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.052},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0492},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0587},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0507},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0516},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0537},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0537},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0581},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.045},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0858},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1112},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.115},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0812},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0841},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0886},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0808},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0919},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1052},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1428},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1476},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1399},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.142},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1637},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1415},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1455},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1541},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1354},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1341},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1014},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1076},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1047},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1212},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1198},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.136},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1446},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1447},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1404},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1474},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1176},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1412},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1598},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1576},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.168},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1746},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1709},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1611},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1555},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1527},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1464},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1341},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1408},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1453},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1499},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1495},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1379},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1381},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1265},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1277},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.138},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1222},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1434},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1583},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1547},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1534},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.147},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1386},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1361},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1438},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1406},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1482},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1614},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1523},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1704},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1762},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1534},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1671},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1429},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1185},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1194},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0978},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.098},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1194},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1243},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0913},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1155},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.1074},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018010,"lxr_nv_fc":1.0998}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}]}