window.pageData = {"fund":{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-03-04T16:00:00.000Z","setUpScale":436782000,"market":"a","tickerId":80012,"name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2012-03-26T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"csdzxxcyhhxzqtzjj","masterFundShortName":"长盛电子信息产业混合","managers":[{"name":"杨秋鹏","stockType":"fund_manager","stockCode":"db20874731","exchange":"fm","tickerId":251716220120}],"fundCollection":{"name":"长盛基金管理有限公司","stockType":"fund_collection","stockCode":"50070000","exchange":"jjgs","tickerId":50070000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000080012,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0001,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.00010000000000010001,"f_h_a":28524,"f_h_s_a":7708,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000080012,"type":"fpr","f_p_r_fys_ssc":8891,"f_p_r_fys_ssrp":0.34915635545556806,"f_p_r_m1_ssc":9603,"f_p_r_m1_ssrp":0.009373047281816288,"f_p_r_m3_ssc":9401,"f_p_r_m3_ssrp":0.1074468085106383,"f_p_r_m6_ssc":9119,"f_p_r_m6_ssrp":0.10495722746216275,"f_p_r_y1_ssc":8629,"f_p_r_y1_ssrp":0.7945062586926287,"f_p_r_y2_ssc":7906,"f_p_r_y2_ssrp":0.349146110056926,"f_p_r_y3_ssc":7200,"f_p_r_y3_ssrp":0.5497985831365467,"f_p_r_y5_ssc":4998,"f_p_r_y5_ssrp":0.8126876125675405,"f_p_r_y10_ssc":1553,"f_p_r_y10_ssrp":0.9490979381443299,"f_cagr_p_r_fs_ssc":9491,"f_cagr_p_r_fs_ssrp":0.2338250790305585},"fp":{"stockId":3000000080012,"type":"fp","f_p_r_fys":0.015449903852529978,"f_p_r_m1":0.04560972279120645,"f_p_r_m3":0.03326361244180598,"f_p_r_m6":0.04482499829433029,"f_p_r_y1":-0.12250744900297994,"f_p_r_y3":0.14668663421939532,"f_p_r_y5":-0.2728395061728389,"f_p_r_y10":-0.06037189262532794,"f_cagr_p_r_fs":0.08511588236147016,"f_p_r_d1":-0.016534962480908466,"f_p_r_y2":0.2980166129852526,"last_data_date":"2026-10-12T16:00:00.000Z","f_i_d":"2012-03-26T16:00:00.000Z"},"ff":{"stockId":3000000080012,"type":"ff","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000080012,"type":"f_nlacan","f_nv_d":"2026-10-12T16:00:00.000Z","f_nv":1.5314,"f_nv_cr":-0.007775042114811503},"f_as":{"stockId":3000000080012,"type":"f_as","f_tas":297749141.01,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018010,"name":"长盛电子信息产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018010","tickerId":18010,"shortName":"长盛电子信息产业混合C","currency":"CNY","exchange":"jj","lastUpdated":"2026-08-06T07:03:31.023Z","fundCollectionId":4000050070000,"inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csdzxxcyhhxzqtzjj","followedNum":1,"masterFundId":3000000080012,"__csrcFundId":2004}],"shareholdings":[{"stockId":3000000080012,"equityId":725,"equityName":"京东方A","date":"2026-06-29T16:00:00.000Z","marketCap":51781408,"holdings":5965600,"netValueRatio":0.1024,"quarterlyChange":1.2210297316896312,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"stockId":3000000080012,"equityId":2594,"equityName":"比亚迪","date":"2026-06-29T16:00:00.000Z","marketCap":39037060,"holdings":489800,"netValueRatio":0.0772,"quarterlyChange":-0.2484677039132488,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"stockId":3000000080012,"equityId":2410,"equityName":"广联达","date":"2026-06-29T16:00:00.000Z","marketCap":27828048,"holdings":3410300,"netValueRatio":0.055,"quarterlyChange":-0.25382860866731893,"stock":{"stockCode":"002410","exchange":"sz","stockType":"company","tickerId":2410,"name":"广联达"}},{"stockId":3000000080012,"equityId":603290,"equityName":"斯达半导","date":"2026-06-29T16:00:00.000Z","marketCap":25816272,"holdings":168800,"netValueRatio":0.0511,"quarterlyChange":0.4354219375713866,"stock":{"stockCode":"603290","tickerId":603290,"exchange":"sh","stockType":"company","name":"斯达半导"}},{"stockId":3000000080012,"equityId":689009,"equityName":"九号公司","date":"2026-06-29T16:00:00.000Z","marketCap":24088482,"holdings":631415,"netValueRatio":0.0476,"quarterlyChange":-0.14710485133020368,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"stockId":3000000080012,"equityId":2027,"equityName":"分众传媒","date":"2026-06-29T16:00:00.000Z","marketCap":22588764,"holdings":4667100,"netValueRatio":0.0447,"quarterlyChange":-0.25077399380804954,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"stockId":3000000080012,"equityId":688213,"equityName":"思特威","date":"2026-06-29T16:00:00.000Z","marketCap":21736173,"holdings":203009,"netValueRatio":0.043,"quarterlyChange":0.3605123110320714,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"stockId":3000000080012,"equityId":688036,"equityName":"传音控股","date":"2026-06-29T16:00:00.000Z","marketCap":20544192,"holdings":348502,"netValueRatio":0.0406,"quarterlyChange":0.10333049787695803,"stock":{"stockCode":"688036","exchange":"sh","stockType":"company","tickerId":688036,"name":"传音控股"}},{"stockId":3000000080012,"equityId":688052,"equityName":"纳芯微","date":"2026-06-29T16:00:00.000Z","marketCap":17337233,"holdings":60134,"netValueRatio":0.0343,"quarterlyChange":0.8981499769570087,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}},{"stockId":3000000080012,"equityId":600563,"equityName":"法拉电子","date":"2026-06-29T16:00:00.000Z","marketCap":17133840,"holdings":89800,"netValueRatio":0.0339,"quarterlyChange":0.4617765796567812,"stock":{"stockCode":"600563","exchange":"sh","stockType":"company","tickerId":600563,"name":"法拉电子"}}],"bondHoldings":[{"_id":"6a9285cb0035537257180cf0","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-28T16:00:00.000Z","stockId":3000000080012,"equityCode":"113702","stockName":"斯达转债","holdings":3760,"marketCap":1008870,"netValueRatio":0.002,"lastUpdated":"2026-08-29T07:10:03.654Z"}],"lastFsMetrics":{"latestTurnoverRate":1.5266914406263472,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49788,"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":267,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6ace3f1f36078fb113d49dcb","fundId":3000000080012,"source":"cn_info","declarationDate":"2018-09-14T16:00:00.000Z","appointmentDate":"2012-03-26T16:00:00.000Z","departureDate":"2015-05-13T16:00:00.000Z","isEmployed":false,"stockId":7231125106900,"manager":{"_id":7231125106900,"name":"王克玉","tickerId":231125106900,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801344689","exchange":"fm","followedNum":31,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":80012,"name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","inceptionDate":"2012-03-26T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000080012,"type":"f_as","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":297749141.01,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.0154,"managerCagr":0.5173,"managerTotalProfit":2.6882,"indexYearStartProfit":-0.0765,"indexCagr":0.2162,"indexTotalProfit":0.8455},{"_id":"6ace3f1f36078fb113d49dcc","fundId":3000000080012,"source":"cn_info","declarationDate":"2018-09-14T16:00:00.000Z","appointmentDate":"2015-05-13T16:00:00.000Z","departureDate":"2018-09-13T16:00:00.000Z","isEmployed":false,"stockId":7002614150120,"manager":{"_id":7002614150120,"name":"赵楠","tickerId":2614150120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801397767","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":80012,"name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","inceptionDate":"2012-03-26T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000080012,"type":"f_as","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":297749141.01,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.0154,"managerCagr":-0.132,"managerTotalProfit":-0.3761,"indexYearStartProfit":-0.0765,"indexCagr":-0.1055,"indexTotalProfit":-0.3103},{"_id":"6ace3f1f36078fb113d49dcd","fundId":3000000080012,"source":"cn_info","declarationDate":"2022-07-22T16:00:00.000Z","appointmentDate":"2018-09-13T16:00:00.000Z","departureDate":"2022-07-21T16:00:00.000Z","isEmployed":false,"stockId":7172312176700,"manager":{"_id":7172312176700,"name":"钱文礼","tickerId":172312176700,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801479089","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":80012,"name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","inceptionDate":"2012-03-26T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000080012,"type":"f_as","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":297749141.01,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.0154,"managerCagr":0.1316,"managerTotalProfit":0.6106,"indexYearStartProfit":-0.0765,"indexCagr":0.072,"indexTotalProfit":0.3073},{"_id":"6ace3f1f36078fb113d49dce","fundId":3000000080012,"source":"cn_info","declarationDate":"2022-07-22T16:00:00.000Z","appointmentDate":"2022-07-21T16:00:00.000Z","isEmployed":true,"stockId":7251716220120,"manager":{"_id":7251716220120,"name":"杨秋鹏","tickerId":251716220120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874731","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000080012,"stockCode":"080012","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":80012,"name":"长盛电子信息产业混合型证券投资基金","shortName":"长盛电子信息产业混合A","fundSecondLevel":"hybrid","inceptionDate":"2012-03-26T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000080012,"type":"f_as","f_m_f":3658628,"f_m_f_r":0.012,"f_c_f":609771,"f_c_f_r":0.002,"f_m_a_c_f":4268399,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-09-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":297749141.01,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.0154,"managerCagr":-0.0284,"managerTotalProfit":-0.1148,"indexYearStartProfit":-0.0765,"indexCagr":0.0021,"indexTotalProfit":0.0088}],"influencesList":[],"netValueList":[{"stockId":3000000080012,"date":"2026-10-12T16:00:00.000Z","lxr_nv_fc":1.5314},{"stockId":3000000080012,"date":"2026-10-11T16:00:00.000Z","lxr_nv_fc":1.5434},{"stockId":3000000080012,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":1.5315},{"stockId":3000000080012,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":1.4943},{"stockId":3000000080012,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.52},{"stockId":3000000080012,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":1.5075},{"stockId":3000000080012,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":1.4995},{"stockId":3000000080012,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1.5186},{"stockId":3000000080012,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.5247},{"stockId":3000000080012,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.5302},{"stockId":3000000080012,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.4987},{"stockId":3000000080012,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.4805},{"stockId":3000000080012,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":1.469},{"stockId":3000000080012,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.4649},{"stockId":3000000080012,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.4675},{"stockId":3000000080012,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.4737},{"stockId":3000000080012,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.4646},{"stockId":3000000080012,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.4714},{"stockId":3000000080012,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.4874},{"stockId":3000000080012,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.5189},{"stockId":3000000080012,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.5127},{"stockId":3000000080012,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.5061},{"stockId":3000000080012,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.4895},{"stockId":3000000080012,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.4936},{"stockId":3000000080012,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.5283},{"stockId":3000000080012,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.5157},{"stockId":3000000080012,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.5034},{"stockId":3000000080012,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.4968},{"stockId":3000000080012,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.5074},{"stockId":3000000080012,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.5156},{"stockId":3000000080012,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.5056},{"stockId":3000000080012,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.5118},{"stockId":3000000080012,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.527},{"stockId":3000000080012,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.5174},{"stockId":3000000080012,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.5258},{"stockId":3000000080012,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.5231},{"stockId":3000000080012,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.5163},{"stockId":3000000080012,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.5239},{"stockId":3000000080012,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.5319},{"stockId":3000000080012,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.5357},{"stockId":3000000080012,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.5342},{"stockId":3000000080012,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.5129},{"stockId":3000000080012,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.5245},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5365},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5472},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5678},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5703},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5623},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5459},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5238},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5162},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.499},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5127},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5098},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.524},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5261},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5062},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5298},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5084},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4915},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4821},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4973},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4914},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4896},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.483},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4921},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4998},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5043},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5042},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5075},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4763},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4624},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4753},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.466},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4689},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4829},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4703},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4775},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4631},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4632},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4405},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.439},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4555},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4721},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4525},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4827},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4815},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4807},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.488},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4853},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4821},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4965},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4976},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5085},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5066},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5001},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4841},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4987},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4795},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4813},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4914},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4999},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4909},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4967},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4837},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4887},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4828},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4759},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4822},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4737},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4826},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4734},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4794},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.481},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4725},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4781},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4779},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4783},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.465},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4671},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4657},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4773},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4719},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4763},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4347},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4411},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4619},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4505},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4661},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4685},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4601},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4751},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4578},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4421},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4803},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4898},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5042},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5011},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5136},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5044},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5184},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5207},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5126},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4922},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4927},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.477},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.473},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4865},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5287},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.525},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5204},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5235},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5374},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5392},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5448},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5246},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5122},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5266},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5201},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5228},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5077},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5378},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.553},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5634},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5654},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5668},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5821},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5743},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5753},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5667},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5717},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5775},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5911},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5931},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5738},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5924},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5531},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5384},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.536},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5435},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5279},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5081},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5079},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.508},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5092},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5037},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5092},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4979},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5015},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.501},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4952},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4995},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.484},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4933},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5031},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4961},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5062},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5129},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5169},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5138},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5094},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5062},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5174},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5195},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5079},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5017},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5073},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5061},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4965},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4815},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5308},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5394},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5344},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5203},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.507},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5495},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5524},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5465},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5785},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5846},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.608},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5643},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5758},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5773},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5791},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6636},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.707},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.701},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6905},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6681},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6564},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6506},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6556},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6464},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6432},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.672},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6814},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6682},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7452},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7378},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.8304},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7853},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7788},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7514},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7943},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7716},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7364},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7378},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6887},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6952},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6569},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6449},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6324},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6342},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6366},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5822},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.572},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5976},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5734},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5478},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6269},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6574},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7152},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7044},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.7367},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6689},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6934},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.6865},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.668},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5856},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5678},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5415},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5511},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5156},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5004},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5075},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5028},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4935},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4866},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.517},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5189},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5108},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5083},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4975},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5011},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4931},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5016},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4895},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4942},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4797},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4684},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4568},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4567},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4477},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4357},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4419},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4153},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4257},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4178},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4188},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4179},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3916},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3985},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3876},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3735},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4028},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.384},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3787},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.377},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3536},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3395},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3214},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.336},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.341},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3258},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3353},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3179},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3187},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3201},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.346},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3357},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3404},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3142},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3013},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2937},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3143},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2774},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2855},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.299},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.288},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3017},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.312},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3179},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3212},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3235},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3563},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3437},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3523},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3396},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3684},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3568},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3656},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3295},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3198},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3135},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3211},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3083},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.33},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3299},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3371},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3183},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3257},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3187},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3212},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3382},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3374},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3213},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.305},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2626},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2692},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3586},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3743},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3707},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3707},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3727},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3885},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.388},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3955},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.41},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4005},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4257},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4453},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4772},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.466},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.475},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4429},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4632},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4646},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.481},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5059},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5221},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.453},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4434},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4327},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4461},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5067},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5433},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5442},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5623},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5765},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5353},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5348},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5084},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5315},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5132},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4771},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.5021},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4578},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4557},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.4312},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.396},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3478},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3209},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3571},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3299},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3348},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3247},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3062},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2859},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2754},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2704},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2926},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2342},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2387},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2643},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2538},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2632},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2255},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2322},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2526},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2933},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3357},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3407},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3522},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3222},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3337},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3176},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3385},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.332},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3053},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2905},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2869},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3082},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3285},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3247},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3183},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3137},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3179},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3083},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2899},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3038},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.32},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2967},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.261},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2741},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2344},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2394},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2638},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3043},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2913},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2819},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2476},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2908},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3466},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3984},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3793},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3937},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3456},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.3269},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2852},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2951},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2384},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2085},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2426},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2295},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2352},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2439},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2357},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2467},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2682},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2735},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.2707},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1788},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000080012,"lxr_nv_fc":1.1998}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-10-12T16:00:00.000Z","cp":4275.68},{"stockId":1000000000300,"date":"2026-10-11T16:00:00.000Z","cp":4287.98},{"date":"2026-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4317.25},{"date":"2026-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4310.28},{"stockId":1000000000300,"date":"2026-09-29T16:00:00.000Z","cp":4357.62},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4345.21},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000000300,"cp":4340.76},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4439.14},{"stockId":1000000000300,"date":"2026-09-22T16:00:00.000Z","cp":4517.28},{"stockId":1000000000300,"date":"2026-09-21T16:00:00.000Z","cp":4544.59},{"stockId":1000000000300,"date":"2026-09-20T16:00:00.000Z","cp":4539.57},{"stockId":1000000000300,"date":"2026-09-17T16:00:00.000Z","cp":4507.39},{"stockId":1000000000300,"date":"2026-09-16T16:00:00.000Z","cp":4460.16},{"stockId":1000000000300,"date":"2026-09-15T16:00:00.000Z","cp":4480.27},{"stockId":1000000000300,"date":"2026-09-14T16:00:00.000Z","cp":4450.04},{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99}]}