window.pageData = {"index":{"_id":1000000930957,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930957","csiCode":"930957","tickerId":930957,"source":"csi","fsTableType":"hybrid","currency":"HKD","oldStockCodes":null,"constituentsMarkets":["h"],"name":"港股通中国100","followedNum":12,"insertedDate":"2025-10-10T09:29:31.398Z","lastUpdated":"2025-10-10T22:42:29.043Z","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通中国100指数选取港股通范围内的最大100家中国上市公司作为样本，以反映港股通范围内中国上市公司的整体表现。","fullName":"中证港股通中国100指数","launchDate":"2017-06-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930957factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930957_Index_Methodology_cn.pdf","hotSpots":["stock_connect"],"series":"thematic","totalReturnIndexId":1000001720957,"pinyin":"ggtzg100","memoNum":1},"startDate":"2024-04-25T22:08:54.690Z","endDate":"2026-04-25T22:08:54.690Z","stock":{"_id":3000000019408,"stockCode":"019408","masterFundShortName":"易方达中证港股通中国100ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":19408,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达中证港股通中国100ETF联接发起式A","inceptionDate":"2024-01-04T16:00:00.000Z","name":"易方达中证港股通中国100交易型开放式指数证券投资基金发起式联接基金","setUpAssetScale":10370772.25,"setUpDate":"2024-01-03T16:00:00.000Z","setUpShares":10370772.25,"pinyin":"yfdzzggtzg100jyxkfszszqtzjjfqsljjj","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930957,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930957","tickerId":930957,"name":"港股通中国100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"成曦","stockType":"fund_manager","stockCode":"db20363529","exchange":"fm","tickerId":324160190}],"targetFunds":[{"shortName":"易方达中证港股通中国100ETF","stockType":"fund","stockCode":"159788","exchange":"sz","tickerId":159788}],"hotMetrics":{"fss":{"stockId":3000000019408,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3726,"f_ind_h_s_r":0.6274000000000001,"f_h_a":1571,"f_h_s_a":50069,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.20710000000000006,"f_ins_h_s_r_c_hy":-0.2071,"f_ind_h_s_r_c_1y":0.3485000000000001,"f_ins_h_s_r_c_1y":-0.3485},"fpr":{"stockId":3000000019408,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.9707602339181286,"f_p_r_m1_ssc":1439,"f_p_r_m1_ssrp":0.5660639777468707,"f_p_r_m3_ssc":1385,"f_p_r_m3_ssrp":0.9342485549132948,"f_p_r_m6_ssc":1269,"f_p_r_m6_ssrp":0.9755520504731862,"f_p_r_y1_ssc":1117,"f_p_r_y1_ssrp":0.803763440860215,"f_cagr_p_r_fs_ssc":1437,"f_cagr_p_r_fs_ssrp":0.10167130919220056,"f_p_r_y2_ssc":940,"f_p_r_y2_ssrp":0.27050053248136313},"fp":{"stockId":3000000019408,"type":"fp","f_cagr_p_r_fs":0.19347908685369708,"f_p_r_d1":-0.019783938565664405,"f_p_r_m1":0.023644044698828193,"f_p_r_m3":-0.06305351128851167,"f_p_r_m6":-0.09188176267907888,"f_p_r_fys":-0.03741910681104599,"f_p_r_y1":0.06259725562314511,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.3883190093337048},"ff":{"stockId":3000000019408,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":288,"f_m_a_c_f":1152,"f_m_f":864,"f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000019408,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.5023,"f_nv_cr":0.00454697425610151},"f_as":{"stockId":3000000019408,"type":"f_as","f_tas":36359207.9472,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019409,"name":"易方达中证港股通中国100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019409","tickerId":19409,"shortName":"易方达中证港股通中国100ETF联接发起式C","currency":"CNY","__csrcFundId":13501,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:10:22.692Z","inceptionDate":"2024-01-04T16:00:00.000Z","setUpAssetScale":77,"setUpDate":"2024-01-03T16:00:00.000Z","setUpShares":77,"pinyin":"yfdzzggtzg100jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000930957}]},"influencesList":[],"fundNetValueList":[{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1103},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1074},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1462},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1404},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1295},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1486},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1743},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1781},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1733},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1731},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1971},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.203},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2077},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1857},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1865},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1727},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1564},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1703},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1714},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1528},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1385},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1285},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1483},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1532},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1525},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1561},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1514},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.141},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1307},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1439},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1396},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1387},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1395},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1732},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1687},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1507},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1503},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1538},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1543},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1305},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1329},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1328},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1327},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.139},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1512},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1568},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1431},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1315},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1316},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1251},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.143},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1661},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1494},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1342},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1292},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1329},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1106},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1254},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1155},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1054},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0843},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0838},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0915},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0759},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0979},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0955},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0797},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0699},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0652},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.078},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0818},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.091},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0931},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0978},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0928},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0959},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1109},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1177},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1127},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1072},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1162},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1158},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1239},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1338},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1179},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1239},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1322},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1151},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1152},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1046},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1006},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0998},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0844},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0852},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0806},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0847},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.0919},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1074},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1278},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1353},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1349},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1812},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1855},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2361},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.265},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.289},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2837},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2626},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3041},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3044},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2947},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2527},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2581},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2426},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2931},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2703},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2793},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2996},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2829},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2824},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2838},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2839},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2642},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2574},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2682},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2737},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3025},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2751},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3171},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2999},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2869},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2537},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2545},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2296},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2294},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2391},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2458},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2512},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2415},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2168},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2117},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2078},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2383},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2205},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2237},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2336},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2465},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2469},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.236},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2551},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.292},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2806},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2702},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2865},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2604},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2504},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2456},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2585},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2542},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2525},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2594},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2738},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.274},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2746},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2745},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2726},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2739},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2457},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2539},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.247},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2329},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2214},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2203},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2057},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.1964},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2211},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2233},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2363},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2382},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2588},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2689},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2478},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2455},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2666},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.279},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3126},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3322},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3495},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3736},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3583},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3921},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3863},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4417},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4436},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4668},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4635},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4393},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4997},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4902},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4686},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5157},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5086},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.456},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.458},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4499},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4904},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5396},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5366},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5062},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5136},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.502},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4934},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5317},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5394},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5804},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5762},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5418},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5076},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5216},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4836},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4909},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4984},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4893},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4732},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4796},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4796},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4615},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.2726},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.299},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3193},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3413},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3606},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.39},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3933},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3602},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3775},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3767},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3769},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.3919},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4214},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4138},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4161},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4163},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4143},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4202},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4521},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4441},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4525},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4554},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4924},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4626},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4941},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4823},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4712},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4676},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4866},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.498},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4819},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4844},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4599},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4687},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4618},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4825},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.459},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4712},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4843},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4998},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4927},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5176},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5183},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.534},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.516},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5046},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5163},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.508},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4933},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4615},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4776},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4896},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5151},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5302},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5203},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5149},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5019},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5008},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.508},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4997},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4961},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4945},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5095},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4935},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5053},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5083},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5184},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5434},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5401},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.541},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5626},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5708},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5756},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5988},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6075},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5919},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5995},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6007},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5826},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5586},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5441},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5561},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5683},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5699},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5736},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5615},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5624},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5648},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5975},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5969},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5906},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5908},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5875},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5938},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5867},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6056},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6277},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6148},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.592},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5742},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5784},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6151},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6124},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6034},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5811},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6046},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6165},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6359},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6492},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6396},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6579},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6628},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6607},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6924},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6718},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6734},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6613},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6473},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6758},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6741},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6505},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6763},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6928},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6873},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6553},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6332},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6056},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.636},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6379},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5968},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6322},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6435},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6311},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6427},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6543},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6721},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6559},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6555},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6533},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6253},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6372},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6223},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6215},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6524},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6353},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6646},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6666},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6778},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6916},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.659},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6475},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6217},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6164},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.617},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.579},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6066},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6194},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6202},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6167},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.611},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6167},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6203},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5986},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6128},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6251},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6073},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5862},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5886},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5823},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6047},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5785},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.552},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5633},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5631},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5728},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5786},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.574},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5723},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5707},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5701},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5626},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5735},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5607},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5975},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6118},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5979},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5843},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5854},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6112},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6228},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6329},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6269},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.619},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6008},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5941},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6002},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.599},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6034},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5984},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6147},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6525},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6613},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6215},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5837},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5775},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5761},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.585},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5747},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5949},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6047},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.6088},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5966},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5732},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5675},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5687},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5321},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5391},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5128},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4931},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4747},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4654},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4912},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4871},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5045},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.503},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5022},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4965},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5183},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5196},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5201},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4959},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.476},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.436},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4676},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4808},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4537},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4639},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4542},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4512},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4705},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4614},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4625},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4611},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4925},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4824},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4903},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4803},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4896},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4958},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5217},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5142},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5231},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5281},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5071},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.4955},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019408,"lxr_nv_fc":1.5023}],"priceMetricsList":[{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930957,"cp":2618.36},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930957,"cp":2612.51},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000930957,"cp":2675.35},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000930957,"cp":2706.79},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930957,"cp":2719.14},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930957,"cp":2708.04},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930957,"cp":2680.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930957,"cp":2728.89},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930957,"cp":2800.36},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000930957,"cp":2811.14},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000930957,"cp":2798.44},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930957},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000930957,"cp":2861},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000930957,"cp":2873.91},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000930957,"cp":2888.66},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000930957,"cp":2824.63},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000930957,"cp":2829.94},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000930957,"cp":2791.06},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000930957,"cp":2747.99},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000930957,"cp":2786.74},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000930957,"cp":2785.46},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000930957,"cp":2738.33},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000930957,"cp":2699.25},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000930957,"cp":2671.18},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000930957,"cp":2722.3},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000930957,"cp":2736.43},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000930957,"cp":2729.94},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000930957,"cp":2733.46},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000930957,"cp":2718.91},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000930957,"cp":2688.28},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000930957,"cp":2657.82},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000930957,"cp":2689.02},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000930957,"cp":2677.52},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000930957,"cp":2674.81},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000930957,"cp":2675.04},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000930957,"cp":2760.33},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000930957,"cp":2745.89},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000930957,"cp":2698.64},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000930957,"cp":2697.33},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000930957,"cp":2706.28},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000930957,"cp":2706.22},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930957,"cp":2640.67},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930957,"cp":2647.26},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930957},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930957,"cp":2660.66},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930957,"cp":2690.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930957,"cp":2692.24},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930957,"cp":2657.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930957,"cp":2616.21},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930957,"cp":2615.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930957,"cp":2597.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930957,"cp":2643.73},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930957,"cp":2703.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930957,"cp":2660.94},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930957,"cp":2621.25},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930957,"cp":2608.94},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930957,"cp":2619.58},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930957,"cp":2562.74},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930957,"cp":2600.14},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930957,"cp":2571.73},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930957,"cp":2545.62},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930957,"cp":2492.92},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930957,"cp":2493.7},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930957,"cp":2511.42},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930957,"cp":2471.1},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930957,"cp":2528.11},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930957,"cp":2522.34},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930957,"cp":2480.7},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930957,"cp":2445.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930957,"cp":2438.36},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930957,"cp":2471.38},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930957,"cp":2476.52},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930957,"cp":2501.85},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930957,"cp":2507.55},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930957,"cp":2516.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930957,"cp":2504.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930957,"cp":2513.71},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930957,"cp":2552.09},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930957,"cp":2570.87},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930957,"cp":2557.89},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930957,"cp":2546},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930957,"cp":2571.88},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930957,"cp":2567.06},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930957,"cp":2595.04},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930957,"cp":2617.63},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930957,"cp":2580.41},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930957,"cp":2591.61},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930957,"cp":2619.05},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930957,"cp":2577.17},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930957,"cp":2573.43},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930957,"cp":2543.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930957,"cp":2537.77},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930957,"cp":2537.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930957,"cp":2495.94},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930957,"cp":2492.26},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930957,"cp":2477.54},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930957,"cp":2483.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930957,"cp":2509.04},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930957,"cp":2518.65},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930957,"cp":2550.9},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930957},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930957,"cp":2599.72},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930957,"cp":2630.86},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930957,"cp":2632.33},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930957,"cp":2757.26},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930957,"cp":2779.97},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930957,"cp":2909.2},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930957,"cp":2997.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930957,"cp":3081.51},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930957,"cp":3306.46},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930957,"cp":3265.6},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930957,"cp":3369.14},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930957,"cp":3450.12},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930957,"cp":3087.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930957,"cp":3037.57},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930957,"cp":3138.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930957},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930957,"cp":3114.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930957,"cp":2993.59},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930957,"cp":2994.67},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930957,"cp":2953.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930957,"cp":3082.1},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930957,"cp":3035.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930957,"cp":3050.42},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930957,"cp":3101.41},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930957,"cp":3055.79},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930957,"cp":3063.49},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930957,"cp":3059.13},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930957,"cp":3058.26},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930957,"cp":3003.25},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930957,"cp":2991.65},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930957,"cp":3025.37},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930957,"cp":3037.66},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930957,"cp":3119.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930957,"cp":3050.97},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930957,"cp":3130.64},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930957,"cp":3095.11},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930957,"cp":3048.21},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930957,"cp":2957.45},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930957,"cp":2958.11},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930957,"cp":2895.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930957,"cp":2895.46},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930957,"cp":2924.04},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930957,"cp":2940.24},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930957,"cp":2953.3},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930957,"cp":2928.46},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930957,"cp":2864.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930957,"cp":2852.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930957,"cp":2842.95},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930957,"cp":2917.2},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930957,"cp":2875.64},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930957,"cp":2884.92},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930957,"cp":2910.77},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930957,"cp":2937.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930957,"cp":2942.11},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930957,"cp":2916.53},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930957,"cp":2966.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930957,"cp":3059.01},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930957,"cp":3025.52},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930957,"cp":3002.04},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930957,"cp":3042.93},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930957,"cp":2974.97},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930957,"cp":2949.37},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930957,"cp":2936.3},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930957,"cp":2968.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930957,"cp":2957.11},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930957,"cp":2952.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930957,"cp":2972.64},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930957,"cp":3008.03},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930957},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930957},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930957,"cp":3008},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930957,"cp":3002.65},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930957,"cp":3005.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930957,"cp":2928.09},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930957,"cp":2950.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930957,"cp":2934.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930957,"cp":2896.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930957,"cp":2867.18},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930957,"cp":2865.96},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930957,"cp":2829.29},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930957,"cp":2805.89},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930957,"cp":2868.24},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930957,"cp":2874.96},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930957,"cp":2907.07},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930957,"cp":2912.79},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930957,"cp":2964.31},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930957,"cp":2996.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930957,"cp":2944.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930957,"cp":2937.72},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930957,"cp":2993.33},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930957,"cp":3024.15},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930957,"cp":3027.5},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930957,"cp":3031.99},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930957,"cp":3134.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930957,"cp":3109.5},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930957,"cp":3160.12},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930957,"cp":3203.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930957,"cp":3266.87},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930957,"cp":3226.78},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930957,"cp":3316.37},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930957,"cp":3299.22},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930957,"cp":3443.49},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930957,"cp":3450.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930957,"cp":3512.51},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930957,"cp":3501.47},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930957,"cp":3438},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930957,"cp":3598.02},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930957,"cp":3570.42},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930957,"cp":3515.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930957,"cp":3636.66},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930957,"cp":3617.66},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930957,"cp":3482.65},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930957,"cp":3490.01},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930957,"cp":3470.32},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930957,"cp":3574.93},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930957,"cp":3702.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930957,"cp":3695.08},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930957,"cp":3614.67},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930957,"cp":3630.4},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930957,"cp":3604.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930957,"cp":3580.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930957,"cp":3679.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930957,"cp":3702.03},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930957,"cp":3804.56},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930957,"cp":3796.11},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930957,"cp":3704.68},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930957,"cp":3617.53},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930957,"cp":3654.27},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930957,"cp":3556.82},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930957,"cp":3578.76},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930957,"cp":3597.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930957,"cp":3574.99},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930957,"cp":3533.41},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930957,"cp":3550.62},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930957,"cp":3550.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930957,"cp":3500.51},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930957,"cp":3007.94},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930957,"cp":3070.85},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930957,"cp":3119.34},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930957,"cp":3171.37},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930957,"cp":3219.31},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930957,"cp":3293.19},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930957,"cp":3301.76},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930957,"cp":3215.8},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930957,"cp":3263.92},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930957},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930957},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930957,"cp":3299.3},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930957,"cp":3374.51},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930957,"cp":3356.24},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930957,"cp":3363.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930957,"cp":3364.11},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930957,"cp":3360},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930957,"cp":3370.85},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930957,"cp":3434.36},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930957,"cp":3449.96},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930957,"cp":3430.46},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930957,"cp":3452.97},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930957,"cp":3464.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930957,"cp":3562.97},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930957,"cp":3496.56},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930957,"cp":3580.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930957,"cp":3550.02},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930957,"cp":3519.67},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930957,"cp":3516.45},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930957,"cp":3567.16},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930957,"cp":3597.38},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930957,"cp":3556.78},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930957,"cp":3562.62},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930957,"cp":3505.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930957,"cp":3527.1},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930957,"cp":3509.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930957,"cp":3560.9},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930957,"cp":3504.91},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930957,"cp":3476.34},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930957,"cp":3536.08},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930957,"cp":3568.72},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930957,"cp":3609.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930957,"cp":3589.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930957,"cp":3654.06},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930957,"cp":3656.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930957,"cp":3691.78},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930957,"cp":3644.26},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930957,"cp":3615.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930957,"cp":3643.96},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930957,"cp":3623.57},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930957,"cp":3585.19},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930957,"cp":3504.3},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930957,"cp":3547.6},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930957,"cp":3578.14},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930957,"cp":3647.14},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930957,"cp":3684.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930957,"cp":3659.47},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930957,"cp":3644.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930957,"cp":3613.66},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930957},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930957,"cp":3630.53},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930957,"cp":3605.24},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930957,"cp":3593.67},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930957,"cp":3591.86},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930957,"cp":3628.98},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930957,"cp":3586.47},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930957,"cp":3618.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930957,"cp":3627.75},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930957,"cp":3653.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930957,"cp":3717.02},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930957,"cp":3707.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930957,"cp":3712.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930957,"cp":3766.26},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930957,"cp":3786.27},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930957,"cp":3802.56},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930957,"cp":3864.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930957,"cp":3889.24},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930957,"cp":3847.05},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930957,"cp":3864.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930957,"cp":3864.73},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930957,"cp":3821.05},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930957,"cp":3756.11},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930957,"cp":3718.74},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930957,"cp":3755.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930957,"cp":3788.4},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930957,"cp":3790.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930957,"cp":3803},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930957,"cp":3770.1},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930957,"cp":3771.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930957,"cp":3777.1},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930957,"cp":3874.39},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930957,"cp":3873.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930957,"cp":3848.22},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930957,"cp":3849},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930957,"cp":3834.69},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930957,"cp":3841.3},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930957,"cp":3832.48},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930957,"cp":3880.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930957,"cp":3946.69},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930957,"cp":3908.83},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930957,"cp":3844.34},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930957,"cp":3799.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930957,"cp":3814.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930957,"cp":3904.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930957,"cp":3896.8},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930957,"cp":3877.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930957,"cp":3818.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930957,"cp":3879.52},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930957,"cp":3910.67},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930957,"cp":3957.38},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930957,"cp":3984.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930957,"cp":3958.77},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930957,"cp":4006.5},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930957,"cp":4013.31},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930957,"cp":4008.87},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930957,"cp":4091.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930957,"cp":4032.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930957,"cp":4035.28},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930957,"cp":4001.65},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930957,"cp":3967.95},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930957,"cp":4042.17},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930957,"cp":4037.91,"r_cp":5935.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930957,"cp":3976.97,"r_cp":5845.74},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930957,"cp":4046.4545,"r_cp":5948.31},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930957,"cp":4092.2505,"r_cp":6015.63},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930957,"cp":4158.69,"r_cp":6113.3},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930957,"cp":4138.38,"r_cp":6083.44},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930957,"cp":4104.83,"r_cp":6034.11},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930957,"cp":4083.75,"r_cp":6003.45},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930957,"cp":4074.65,"r_cp":5990.81},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930957,"cp":3996.4687,"r_cp":5875.87},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930957,"cp":3941.0354,"r_cp":5794.37},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930957,"cp":3867.6048,"r_cp":5686.4},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930957,"cp":3944.8909,"r_cp":5800.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930957,"cp":3951.6183,"r_cp":5809.93},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930957,"cp":3844.5755,"r_cp":5652.96},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930957,"cp":3932.3298,"r_cp":5782.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930957,"cp":3964.2523,"r_cp":5829.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930957,"cp":3932.52,"r_cp":5782.6},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930957,"cp":3964.6367,"r_cp":5829.83},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930957,"cp":3993.9625,"r_cp":5872.95},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930957,"cp":4040.8552,"r_cp":5941.9},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930957,"cp":3999.9216,"r_cp":5881.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930957},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930957,"cp":3993.5632,"r_cp":5873.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930957,"cp":3920.208,"r_cp":5766.17},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930957,"cp":3952.8512,"r_cp":5815},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930957,"cp":3913.6887,"r_cp":5758.08},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930957,"cp":3910.4359,"r_cp":5753.29},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930957,"cp":3992.2594,"r_cp":5873.67},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930957,"cp":3949.916,"r_cp":5811.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930957,"cp":4025.6389,"r_cp":5922.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930957,"cp":4028.8385,"r_cp":5927.49},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930957,"cp":4058.3403,"r_cp":5970.9},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930957,"cp":4091.9684,"r_cp":6020.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930957,"cp":4010.7669,"r_cp":5900.9},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930957,"cp":3982.1481,"r_cp":5858.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930957,"cp":3914.2962,"r_cp":5758.97},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930957,"cp":3905.953,"r_cp":5746.69},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930957,"cp":3905.8895,"r_cp":5746.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930957,"cp":3809.7002,"r_cp":5605.08},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930957,"cp":3880.6242,"r_cp":5709.43},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930957,"cp":3914.0206,"r_cp":5758.56},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930957,"cp":3914.2677,"r_cp":5758.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930957,"cp":3908.3166,"r_cp":5750.17},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930957,"cp":3894.0161,"r_cp":5729.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930957,"cp":3913.7237,"r_cp":5758.39},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930957,"cp":3920.6608,"r_cp":5772.42},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930957,"cp":3859.177,"r_cp":5691.12},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930957,"cp":3893.3826,"r_cp":5746.76},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930957,"cp":3924.1681,"r_cp":5793.74},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930957,"cp":3877.6011,"r_cp":5724.98},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930957,"cp":3820.4551,"r_cp":5640.61},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930957,"cp":3829.0738,"r_cp":5653.61},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930957,"cp":3815.5173,"r_cp":5633.6},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930957,"cp":3878.8829,"r_cp":5727.16},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930957,"cp":3811.3272,"r_cp":5627.41},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930957,"cp":3744.3999,"r_cp":5528.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930957,"cp":3777.7549,"r_cp":5579.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930957,"cp":3774.3974,"r_cp":5574.2},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930957,"cp":3801.8631,"r_cp":5614.77},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930957,"cp":3815.892,"r_cp":5635.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930957,"cp":3805.459,"r_cp":5620.08},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930957,"cp":3802.6866,"r_cp":5615.98},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930957,"cp":3783.2226,"r_cp":5587.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930957,"cp":3813.4675,"r_cp":5632.14},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930957,"cp":3785.6865,"r_cp":5591.11},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930957,"cp":3883.27,"r_cp":5735.79},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930957,"cp":3888.3973,"r_cp":5744},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930957,"cp":3927.9826,"r_cp":5802.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930957,"cp":3893.303,"r_cp":5751.25},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930957,"cp":3857.2852,"r_cp":5698.05},{"stockId":1000000930957,"date":"2026-01-08T16:00:00.000Z","cp":3867.7243,"r_cp":5713.47},{"stockId":1000000930957,"date":"2026-01-11T16:00:00.000Z","cp":3935.8482,"r_cp":5814.1},{"stockId":1000000930957,"date":"2026-01-12T16:00:00.000Z","cp":3968.3645,"r_cp":5862.13},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930957,"cp":3994.7334,"r_cp":5903.15},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930957,"cp":3979.7297,"r_cp":5880.98},{"stockId":1000000930957,"date":"2026-01-15T16:00:00.000Z","cp":3959.4263,"r_cp":5850.98},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930957,"cp":3914.2194,"r_cp":5784.17},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930957,"cp":3898.8485,"r_cp":5761.46},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930957,"cp":3914.7712,"r_cp":5784.99},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000930957,"cp":3909.8568,"r_cp":5777.73},{"stockId":1000000930957,"date":"2026-01-22T16:00:00.000Z","cp":3927.985,"r_cp":5804.51},{"stockId":1000000930957,"date":"2026-01-25T16:00:00.000Z","cp":3919.0092,"r_cp":5791.25},{"stockId":1000000930957,"date":"2026-01-26T16:00:00.000Z","cp":3961.9512,"r_cp":5854.71},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930957,"cp":4068.5723,"r_cp":6012.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930957,"cp":4091.3718,"r_cp":6045.96},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930957,"cp":3994.1096,"r_cp":5902.23},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930957,"cp":3895.2,"r_cp":5756.07},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930957,"cp":3885.1053,"r_cp":5741.15},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930957,"cp":3887.2228,"r_cp":5744.28},{"stockId":1000000930957,"date":"2026-02-04T16:00:00.000Z","cp":3907.1237,"r_cp":5773.69},{"stockId":1000000930957,"date":"2026-02-05T16:00:00.000Z","cp":3879.3416,"r_cp":5732.63},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930957,"cp":3937.5196,"r_cp":5818.6},{"stockId":1000000930957,"date":"2026-02-09T16:00:00.000Z","cp":3967.4724,"r_cp":5862.87},{"stockId":1000000930957,"date":"2026-02-10T16:00:00.000Z","cp":3981.044,"r_cp":5882.92},{"stockId":1000000930957,"date":"2026-02-11T16:00:00.000Z","cp":3946.5605,"r_cp":5831.96},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930957,"cp":3888.8184,"r_cp":5746.64},{"stockId":1000000930957,"date":"2026-02-15T16:00:00.000Z","cp":3903.95,"r_cp":5769},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000930957,"cp":3862.2,"r_cp":5707.3},{"stockId":1000000930957,"date":"2026-02-22T16:00:00.000Z","cp":3960.3,"r_cp":5852.27},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930957,"cp":3874.8607,"r_cp":5726.01},{"stockId":1000000930957,"date":"2026-02-24T16:00:00.000Z","cp":3885.2041,"r_cp":5741.3},{"stockId":1000000930957,"date":"2026-02-25T16:00:00.000Z","cp":3790.8814,"r_cp":5601.91},{"stockId":1000000930957,"date":"2026-02-26T16:00:00.000Z","cp":3812.4267,"r_cp":5633.75},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930957,"cp":3741.3063,"r_cp":5528.65},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930957,"cp":3696.2327,"r_cp":5462.37},{"stockId":1000000930957,"date":"2026-03-03T16:00:00.000Z","cp":3637.4041,"r_cp":5375.43},{"stockId":1000000930957,"date":"2026-03-04T16:00:00.000Z","cp":3626.185,"r_cp":5358.85},{"stockId":1000000930957,"date":"2026-03-05T16:00:00.000Z","cp":3694.6465,"r_cp":5460.02},{"stockId":1000000930957,"date":"2026-03-08T16:00:00.000Z","cp":3673.6379,"r_cp":5428.97},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930957,"cp":3732.796,"r_cp":5516.4},{"stockId":1000000930957,"date":"2026-03-10T16:00:00.000Z","cp":3734.0584,"r_cp":5518.26},{"stockId":1000000930957,"date":"2026-03-11T16:00:00.000Z","cp":3729.8544,"r_cp":5512.05},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930957,"cp":3713.4688,"r_cp":5487.84},{"stockId":1000000930957,"date":"2026-03-15T16:00:00.000Z","cp":3769.1739,"r_cp":5570.25},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930957,"cp":3778.6227,"r_cp":5584.21},{"stockId":1000000930957,"date":"2026-03-17T16:00:00.000Z","cp":3786.494,"r_cp":5595.84},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930957,"cp":3720.5237,"r_cp":5498.35},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930957,"cp":3671.194,"r_cp":5425.45},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930957,"cp":3557.0789,"r_cp":5256.8},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930957,"cp":3643.6651,"r_cp":5384.77},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930957,"cp":3675.1481,"r_cp":5431.29},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930957,"cp":3592.9534,"r_cp":5309.82},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930957,"cp":3619.7371,"r_cp":5349.4},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930957,"cp":3593.6154,"r_cp":5310.8},{"stockId":1000000930957,"date":"2026-03-30T16:00:00.000Z","cp":3589.2101,"r_cp":5304.29},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930957,"cp":3649.8358,"r_cp":5393.88},{"stockId":1000000930957,"date":"2026-04-01T16:00:00.000Z","cp":3632.9193,"r_cp":5370.07},{"stockId":1000000930957,"date":"2026-04-07T16:00:00.000Z","cp":3725.2924,"r_cp":5506.62},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930957,"cp":3698.3514,"r_cp":5466.79},{"stockId":1000000930957,"date":"2026-04-09T16:00:00.000Z","cp":3719.8567,"r_cp":5498.83},{"stockId":1000000930957,"date":"2026-04-12T16:00:00.000Z","cp":3692.9665,"r_cp":5459.08},{"stockId":1000000930957,"date":"2026-04-13T16:00:00.000Z","cp":3720.8279,"r_cp":5500.26},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930957,"cp":3739.3686,"r_cp":5527.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930957,"cp":3810.2515,"r_cp":5632.45},{"stockId":1000000930957,"date":"2026-04-16T16:00:00.000Z","cp":3784.7608,"r_cp":5594.92},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930957,"cp":3808.6877,"r_cp":5630.29},{"stockId":1000000930957,"date":"2026-04-20T16:00:00.000Z","cp":3825.6155,"r_cp":5655.31},{"stockId":1000000930957,"date":"2026-04-21T16:00:00.000Z","cp":3766.97,"r_cp":5568.61},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930957,"cp":3735.65,"r_cp":5522.31},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930957,"cp":3752.85,"r_cp":5548.39}]}