window.pageData = {"fund":{"_id":3000000019899,"name":"长盛盛康纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019899","tickerId":19899,"shortName":"长盛盛康纯债E","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-05T16:00:00.000Z","fundCollectionId":4000050070000,"pinyin":"csskczzqxzqtzjj","fundCollection":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"_id":7002610219020,"name":"张建","gender":"m","educationCode":"001002","resume":"张建：男，硕士。曾任中国银河证券股份有限公司交易员/投资助理、银河金汇证券资产管理有限公司投资助理/投资主办人。2021年11月加入长盛基金管理有限公司固定收益部，自2021年12月2日起担任安鑫中短债债券型证券投资基金基金经理，自2022年6月27日起兼任长盛恒盛利率债债券型证券投资基金基金经理，自2022年11月9日起兼任长盛盛远债券型证券投资基金基金经理，自2023年9月19日任长盛盛康纯债债券型证券投资基金基金经理，自2024年3月5日任长盛悦鑫60天持有期纯债债券型证券投资基金基金经理，自2024年5月29日任长盛嘉鑫30天持有期纯债债券型证券投资基金基金经理，自2024年6月12日任长盛利鑫90天持有期纯债债券型证券投资基金基金经理，自2024年8月14日任长盛盛悦债券型证券投资基金基金经理，自2024年12月2日任长盛元赢四个月定期开放债券型证券投资基金基金经理。","tickerId":2610219020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20542267","exchange":"fm","cnInfoCode":"db20542267","lastUpdated":"2024-12-03T15:08:19.564Z","followedNum":0,"currency":"CNY","workingDate":"2021-12-01T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"bond","pinyin":"zj","appointmentDate":"2023-11-05T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019899,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":153,"f_h_s_a":69285,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019899,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.1354389721627409,"f_p_r_m1_ssc":7540,"f_p_r_m1_ssrp":0.1293274970155193,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.10861122271327173,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.110865663399144,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.23693534100974314,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.40541660909216526,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.39429559204840103},"fp":{"stockId":3000000019899,"type":"fp","f_p_r_d1":-0.0002522280141247224,"f_cagr_p_r_fs":0.031331550872024216,"f_p_r_m1":0.0036662864591821,"f_p_r_fys":0.011412151067323961,"f_p_r_m3":0.011578255871243837,"f_p_r_m6":0.020122557138125385,"f_p_r_y1":0.028554729898973008,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y2":0.05796976983854307},"ff":{"stockId":3000000019899,"type":"ff","f_m_f":347978,"f_m_f_r":0.003,"f_c_f":92794,"f_c_f_r":0.0008,"f_m_a_c_f":440772,"f_m_a_c_f_r":0.0038,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0038},"f_nlacan":{"stockId":3000000019899,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.2319,"f_nv_cr":0.0007311129163281027},"f_as":{"stockId":3000000019899,"type":"f_as","f_tas":852889.884,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003922,"stockCode":"003922","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-15T16:00:00.000Z","setUpScale":600019000,"market":"a","tickerId":3922,"custody":"交通银行股份有限公司","name":"长盛盛康纯债债券型证券投资基金","shortName":"长盛盛康纯债A","fundSecondLevel":"bond","inceptionDate":"2017-02-12T16:00:00.000Z","lastUpdated":"2024-12-31T23:39:41.181Z","__csrcFundId":1403,"masterFundFlag":1,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛盛康纯债","pinyin":"csskczzqxzqtzjj"},{"_id":3000000003923,"stockCode":"003923","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-15T16:00:00.000Z","setUpScale":600019000,"market":"a","tickerId":3923,"custody":"交通银行股份有限公司","name":"长盛盛康纯债债券型证券投资基金","shortName":"长盛盛康纯债C","fundSecondLevel":"bond","inceptionDate":"2017-02-12T16:00:00.000Z","lastUpdated":"2025-01-04T00:31:54.879Z","__csrcFundId":1403,"fundCollectionId":4000050070000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csskczzqxzqtzjj"},{"_id":3000000013468,"name":"长盛盛康纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013468","tickerId":13468,"shortName":"长盛盛康纯债D","currency":"CNY","__csrcFundId":1403,"lastUpdated":"2025-01-04T00:32:12.977Z","inceptionDate":"2021-09-01T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csskczzqxzqtzjj"}],"bondHoldings":[{"_id":"69723aa61987889646e6eded","date":"2025-12-30T16:00:00.000Z","fundId":3000000003922,"stockCode":"242480004","stockName":"24华夏银行永续债01","holdings":350000,"marketCap":35853973,"netValueRatio":0.0687,"lastUpdated":"2026-01-22T14:56:38.878Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa61987889646e6edee","date":"2025-12-30T16:00:00.000Z","fundId":3000000003922,"stockCode":"242380021","stockName":"23建行永续债02","holdings":300000,"marketCap":31381941,"netValueRatio":0.0602,"lastUpdated":"2026-01-22T14:56:38.886Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa61987889646e6edef","date":"2025-12-30T16:00:00.000Z","fundId":3000000003922,"stockCode":"250206","stockName":"25国开06","holdings":300000,"marketCap":30352816,"netValueRatio":0.0582,"lastUpdated":"2026-01-22T14:56:38.889Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa61987889646e6edf0","date":"2025-12-30T16:00:00.000Z","fundId":3000000003922,"stockCode":"242380023","stockName":"23徽商银行永续债01","holdings":200000,"marketCap":21036942,"netValueRatio":0.0403,"lastUpdated":"2026-01-22T14:56:38.893Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aa61987889646e6edf1","date":"2025-12-30T16:00:00.000Z","fundId":3000000003922,"stockCode":"092100012","stockName":"21长城资本债01BC","holdings":200000,"marketCap":20644849,"netValueRatio":0.0396,"lastUpdated":"2026-01-22T14:56:38.899Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"张建","d":"本基金基金经理，长盛安鑫中短债债券型证券投资基金基金经理，长盛恒盛利率债债券型证券投资基金基金经理，长盛盛远债券型证券投资基金基金经理，长盛嘉鑫30天持有期纯债债券型证券投资基金基金经理，长盛元赢四个月定期开放债券型证券投资基金基金经理。","wy":12,"md":"张建先生，硕士。曾任中国银河证券股份有限公司交易员/投资助理、银河金汇证券资产管理有限公司投资助理/投资主办人。2021年11月加入长盛基金管理有限公司。","ad":"2023-09-18T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48071,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d5176aa16f0f4ccbdb1d0f","stockId":3000000019899,"source":"cn_info","declarationDate":"2023-11-05T16:00:00.000Z","appointmentDate":"2023-11-05T16:00:00.000Z","isEmployed":true,"managerId":7002610219020,"manager":{"_id":7002610219020,"name":"张建","tickerId":2610219020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20542267","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000019899,"name":"长盛盛康纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","stockCode":"019899","tickerId":19899,"shortName":"长盛盛康纯债E","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-05T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000019899,"type":"f_as","f_m_f":347978,"f_m_f_r":0.003,"f_c_f":92794,"f_c_f_r":0.0008,"f_m_a_c_f":440772,"f_m_a_c_f_r":0.0038,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0038,"f_tas":852889.884,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.0114,"managerCagr":0.0313,"managerTotalProfit":0.0775,"indexYearStartProfit":-0.0409,"indexCagr":0.0866,"indexTotalProfit":0.2224}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2319},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.231},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2303},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2301},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.23},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2298},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2292},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2288},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2285},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2282},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2278},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2279},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2279},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2277},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2271},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2268},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2271},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2269},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2268},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2268},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2266},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2274},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2273},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2272},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2268},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2268},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2259},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2255},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2261},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2267},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2258},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2257},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2254},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2249},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2244},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2236},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2228},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2224},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2223},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2225},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2223},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2222},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2222},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2221},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2222},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2218},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2213},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2211},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2207},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2201},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2199},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2195},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2193},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2191},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2189},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2185},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2181},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2178},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.218},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2185},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.218},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2177},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2176},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2178},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2177},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2173},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2168},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2168},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2164},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2162},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2157},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2157},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.216},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2162},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2156},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2154},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.215},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.215},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2149},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2159},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2162},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2165},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2163},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2161},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2164},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2172},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2176},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2175},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2177},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2176},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2178},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2177},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2173},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2172},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2172},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2168},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2163},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.216},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2165},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2171},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2168},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2167},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2161},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2154},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2147},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2142},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2131},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2126},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2128},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2127},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2122},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2117},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2116},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2105},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2099},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2098},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2096},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2076},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2074},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2074},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2074},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2079},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.209},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2095},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2092},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2094},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2095},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2092},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2091},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2085},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2085},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2087},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2092},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2094},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2096},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2097},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2091},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2088},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2088},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2084},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2083},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.208},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2082},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2081},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2081},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2095},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2096},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2097},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2097},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.21},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2102},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2101},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2099},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2097},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2093},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2088},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2084},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2078},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2082},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2076},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.208},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.209},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2098},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2098},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.21},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2098},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2095},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2092},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2086},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2088},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2091},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2093},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2094},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2095},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2092},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2084},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2079},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2074},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2071},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2069},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2067},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2069},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2069},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2072},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2069},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2065},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2064},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2058},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2055},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2052},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2052},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2051},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2048},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2044},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.204},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2037},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2036},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2033},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.203},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2035},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2035},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2033},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2028},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2026},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2021},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2018},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2017},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2015},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2016},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2014},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2011},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2007},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.2005},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1999},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1993},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1991},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1987},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1983},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1978},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1977},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1977},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1978},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.198},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.198},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1981},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1981},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.198},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1979},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1979},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1977},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1974},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1975},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1975},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1977},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1957},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1945},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.194},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1939},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1936},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1931},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1928},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1924},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1918},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1912},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1906},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.19},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1896},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1893},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1896},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1893},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1887},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1884},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1891},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1894},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1908},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1911},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1909},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1907},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1903},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1904},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.191},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1908},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1913},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1923},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1933},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1939},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1939},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1946},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1947},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.195},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1948},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1946},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1945},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1945},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.194},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1933},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1929},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1919},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1922},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1925},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1921},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1921},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1923},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1926},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1932},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1931},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1934},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1937},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.194},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.194},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.194},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1939},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1934},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1927},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1916},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1911},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1908},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.19},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1902},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1904},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1905},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1902},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.19},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1899},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.19},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1901},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1893},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1885},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1881},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1881},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1873},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.187},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1867},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1863},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1858},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1855},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1844},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1839},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1838},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1835},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1832},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1829},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1827},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1825},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1824},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1823},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1821},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1819},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1818},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1816},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1813},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1809},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1807},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1804},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1803},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1801},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1793},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1793},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1795},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1796},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1798},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1799},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1805},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1806},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1805},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1801},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1792},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1783},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1759},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1745},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1746},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1769},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1776},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1804},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1818},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1818},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1816},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1816},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1815},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1816},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1816},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1812},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1811},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1809},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1809},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1809},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1808},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1807},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1805},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1803},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1801},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1796},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1793},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1792},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1791},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1798},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.18},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.18},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1797},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1794},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1795},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1787},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1783},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1795},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.18},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1811},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1807},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.181},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1807},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1802},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1793},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1794},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1788},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1776},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1772},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.177},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1769},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1767},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1763},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1761},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.176},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1759},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1759},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1755},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1753},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1751},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.175},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1748},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1749},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1748},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1746},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1744},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1742},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1743},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1742},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.174},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1738},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1736},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1735},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1732},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1733},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1731},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1731},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.173},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1728},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1727},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1726},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1724},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1721},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.172},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1719},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1717},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1715},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1712},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1712},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.171},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1709},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1707},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1707},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1706},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1704},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1702},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1702},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1701},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.17},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.17},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1698},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1696},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1693},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1692},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1692},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1689},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1685},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1681},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1678},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1682},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1684},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1685},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1687},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1678},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1675},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1672},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1669},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1667},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1666},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1661},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1658},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1655},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000019899,"lxr_nv_fc":1.1654}],"priceMetricsList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}]}