window.pageData = {"fund":{"_id":3000000018409,"stockCode":"018409","shortName":"中欧价值回报混合A","masterFundShortName":"中欧价值回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18409,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050570000,"name":"中欧价值回报混合型证券投资基金","inceptionDate":"2023-06-08T16:00:00.000Z","followedNum":18,"setUpDate":"2023-06-08T16:00:00.000Z","setUpAssetScale":149188659.63,"setUpShares":149188659.63,"pinyin":"zojzhbhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"蓝小康","stockType":"fund_manager","stockCode":"8801465061","exchange":"fm","tickerId":122411178820}],"hotMetrics":{"fss":{"stockId":3000000018409,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9190999999999999,"f_ind_h_s_r":0.0809,"f_h_a":6967,"f_h_s_a":42967,"f_ind_h_s_r_c_hy":-0.11739999999999998,"f_ins_h_s_r_c_hy":0.11739999999999995,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.37029999999999996,"f_ins_h_s_r_c_1y":0.37029999999999985},"fpr":{"stockId":3000000018409,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.8807645293921547,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.9846338273757629,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8196104471004869,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.7154601507193423,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.3844767511714526,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.09466285965297606,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.33951979234263463},"fp":{"stockId":3000000018409,"type":"fp","f_cagr_p_r_fs":0.19927601703110565,"f_p_r_d1":-0.00016318537859005833,"f_p_r_m1":-0.015870109259598197,"f_p_r_m3":-0.058780550698185,"f_p_r_m6":0.009415589041646966,"f_p_r_fys":-0.018672701304254913,"f_p_r_y1":0.371845730549764,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.532197812851799},"ff":{"stockId":3000000018409,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":478283,"f_m_a_c_f":3347983,"f_m_f":2869700,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018409,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.6123,"f_nv_cr":-0.00043397396156219514},"f_as":{"stockId":3000000018409,"type":"f_as","f_tas":2574611287.0191,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018410,"name":"中欧价值回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018410","tickerId":18410,"shortName":"中欧价值回报混合C","currency":"CNY","__csrcFundId":12659,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.389Z","fundCollectionId":4000050570000,"inceptionDate":"2023-06-08T16:00:00.000Z","setUpDate":"2023-06-08T16:00:00.000Z","setUpAssetScale":610429269.49,"setUpShares":610429269.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zojzhbhhxzqtzjj","followedNum":7,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000000883,"holdings":10102000,"marketCap":249747705,"netValueRatio":0.0529,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000001336,"holdings":5466800,"marketCap":223389443,"netValueRatio":0.0473,"quarterlyChange":-0.1484820607175723,"stock":{"stockCode":"01336","exchange":"hk","stockType":"company","tickerId":1336,"name":"新华保险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000002628,"holdings":10231000,"marketCap":222223151,"netValueRatio":0.0471,"quarterlyChange":-0.10153396639883083,"stock":{"stockCode":"02628","exchange":"hk","stockType":"company","tickerId":2628,"name":"中国人寿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":951,"holdings":8521452,"marketCap":189602307,"netValueRatio":0.0402,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":601899,"holdings":5478914,"marketCap":179270066,"netValueRatio":0.038,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":2142,"holdings":5242847,"marketCap":159644691,"netValueRatio":0.0338,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":1000000000002601,"holdings":5456000,"marketCap":153577921,"netValueRatio":0.0325,"quarterlyChange":-0.0943181818181823,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":425,"holdings":15091106,"marketCap":152118348,"netValueRatio":0.0322,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":600031,"holdings":6120250,"marketCap":117631205,"netValueRatio":0.0249,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018409,"stockId":601699,"holdings":6922600,"marketCap":93801230,"netValueRatio":0.0199,"quarterlyChange":0.1483050847457632,"stock":{"stockCode":"601699","exchange":"sh","stockType":"company","tickerId":601699,"name":"潞安环能"}}],"lastFsMetrics":{"latestTurnoverRate":0.950011155921497,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48231,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8831268fdedf352693ee","stockId":3000000018409,"source":"cn_info","declarationDate":"2023-06-09T16:00:00.000Z","appointmentDate":"2023-06-08T16:00:00.000Z","isEmployed":true,"managerId":7122411178820,"manager":{"_id":7122411178820,"name":"蓝小康","tickerId":122411178820,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801465061","exchange":"fm","followedNum":26,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":2},"fund":{"_id":3000000018409,"stockCode":"018409","shortName":"中欧价值回报混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":18409,"currency":"CNY","exchange":"jj","name":"中欧价值回报混合型证券投资基金","inceptionDate":"2023-06-08T16:00:00.000Z","followedNum":18},"fundHotMetrics":{"stockId":3000000018409,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":478283,"f_m_a_c_f":3347983,"f_m_f":2869700,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2574611287.0191,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.0187,"managerCagr":0.1993,"managerTotalProfit":0.6857,"indexYearStartProfit":0.0301,"indexCagr":0.0787,"indexTotalProfit":0.2431}],"influencesList":[{"stockId":3000000018409,"date":"2026-01-25T16:00:00.000Z","exDate":"2026-01-25T16:00:00.000Z","dividend":0.08,"currency":"CNY","influenceDate":"2026-01-25T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6123},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.613},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6231},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6364},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6265},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.627},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6463},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6356},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.64},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.64},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6474},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6433},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6568},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6265},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6304},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.635},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6394},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6119},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6182},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6245},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6248},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.648},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6383},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6074},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6483},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6485},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.684},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6901},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6886},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6969},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.714},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7203},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7148},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7003},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7227},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7163},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7232},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7528},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7844},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7802},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7734},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7994},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7854},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7595},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.801},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.8015},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7969},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7924},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7616},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7734},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7882},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7535},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7175},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7721},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.8086},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7825},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7567},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7445},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.713},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7198},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7238},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7233},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7004},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6984},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7003},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7015},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7087},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6952},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6997},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6961},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7132},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.7094},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6729},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.643},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6421},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6409},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.653},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6437},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6458},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6461},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6477},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6407},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.631},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6245},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6021},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6264},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6142},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5935},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6068},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5987},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6293},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.634},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6096},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6014},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6076},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6017},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5832},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5842},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5827},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5787},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5697},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5698},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6043},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6043},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5932},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6208},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6357},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6587},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6419},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6299},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6349},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6153},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6121},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5864},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5795},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5876},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5835},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6014},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5925},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5823},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6079},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5973},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5992},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5922},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6008},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5843},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.579},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6128},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.6079},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5706},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5724},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.579},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5777},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5519},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5418},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5079},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5025},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5045},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5017},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5026},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5118},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4964},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5222},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5193},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5341},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5469},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5445},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5338},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.534},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5175},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5168},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4921},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5235},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5293},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5334},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5083},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4964},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4867},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.5142},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.51},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4834},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4788},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4735},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4559},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4736},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4746},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4523},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4395},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4257},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4106},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4197},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4152},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4065},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3995},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3867},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3743},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3889},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4264},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4173},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4186},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4131},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4179},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4115},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.4101},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3811},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3436},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3225},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3256},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3318},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3376},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3243},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3176},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3041},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3239},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3148},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.322},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3216},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3168},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3023},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.295},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.303},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3079},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.3056},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2834},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2656},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2562},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2416},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.268},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2728},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2732},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2746},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.276},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2681},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2492},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2402},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2368},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2329},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2286},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2181},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.207},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2136},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2097},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2058},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2126},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2117},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2126},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2163},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1984},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1908},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1925},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1969},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2132},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1931},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1942},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1805},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1835},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1837},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1733},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1503},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1564},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1593},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1693},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1753},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.18},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1858},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1765},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1671},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1662},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1617},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1618},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1605},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1427},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.127},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1096},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.089},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0641},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.18},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1924},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1873},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1846},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1927},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1902},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1872},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1911},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.202},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1985},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2118},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2331},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2284},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2198},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.2176},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1735},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1751},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1721},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.172},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1722},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1698},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1558},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1301},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1271},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1184},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.145},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1391},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1248},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1427},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1287},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1273},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1316},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1261},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1273},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1405},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1251},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1314},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1229},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.131},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1224},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1075},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1038},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1095},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1046},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0927},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0897},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0988},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0951},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.099},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0945},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0831},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0947},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0712},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0732},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0842},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0859},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0837},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0792},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0813},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0813},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1027},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1052},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1001},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1039},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1056},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.106},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0946},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0802},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0951},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0979},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0943},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0963},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1137},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1435},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1368},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1366},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.143},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1214},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1097},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1179},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1221},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1127},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.108},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0963},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1075},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0892},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0981},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1036},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1364},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1323},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1285},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1184},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1121},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1143},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1314},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1294},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1583},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1783},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.201},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1658},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1832},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.162},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1565},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.147},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1414},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1473},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1561},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1533},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1557},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1693},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.162},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1565},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1602},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.126},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.147},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1303},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1695},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1451},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1569},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1186},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1841},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.172},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1148},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0784},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0416},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0352},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9939},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9853},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9809},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9653},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9468},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9441},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9449},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9468},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.949},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9723},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9786},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9783},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9962},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":0.9976},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0137},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0086},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.013},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0239},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0281},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0247},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.02},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0233},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0264},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0429},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0303},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0297},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0207},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.032},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0303},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.03},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0242},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0265},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0185},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0223},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0424},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0548},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0603},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0299},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0362},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0333},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0203},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0465},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0495},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0696},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0732},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0922},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.081},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0905},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0925},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.087},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0888},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0674},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0828},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0836},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0927},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0847},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0844},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0834},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0882},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.075},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0751},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0592},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0785},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0808},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0775},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0894},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0951},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0912},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0812},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0757},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0872},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0869},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0939},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0862},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1084},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1027},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0932},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1086},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1011},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1071},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1126},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1293},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1275},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1323},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1155},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1159},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1289},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1367},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1517},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1391},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.13},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1287},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1278},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.136},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1316},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.1135},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0904},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0935},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0888},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0732},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018409,"lxr_nv_fc":1.0714}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}