window.pageData = {"index":{"_id":1001000000002083,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"hsiSeriesCode":"hstech","hsiCode":"02083.00","source":"hsi","fsTableType":"non_financial","name":"恒生科技指数","series":"sector","basePoint":1000,"launchDate":"2020-06-30T16:00:00.000Z","description":"恒生科技指数代表经筛选后最大30间与科技主题高度相关的香港上市公司。","lastUpdated":"2024-05-16T10:31:08.639Z","followedNum":6849,"indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hstechc.pdf","currency":"HKD","memoNum":145,"constituentsMarkets":["h"],"pinyin":"hskjzs"},"startDate":"2024-04-14T21:40:39.066Z","endDate":"2026-04-14T21:40:39.066Z","stock":{"_id":3000000513010,"stockCode":"513010","shortName":"易方达恒生科技ETF（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":513010,"masterFundFlag":1,"status":"normal","name":"易方达恒生科技交易型开放式指数证券投资基金（QDII）","followedNum":413,"exchange":"sh","fundCollectionId":4000050110000,"indexId":1001000000002083,"inceptionDate":"2021-05-17T16:00:00.000Z","currency":"CNY","masterFundShortName":"易方达恒生科技ETF（QDII）","memoNum":15,"setUpDate":"2021-05-17T16:00:00.000Z","setUpAssetScale":1201307000,"setUpShares":1201307000,"pinyin":"yfdhskjjyxkfszszqtzjj(qdii)","etfFundFlag":1,"indexFundFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSTECH","tickerId":2083,"name":"恒生科技指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"张湛","stockType":"fund_manager","stockCode":"db20733084","exchange":"fm","tickerId":2626208070},{"name":"刘依姗","stockType":"fund_manager","stockCode":"j101019993","exchange":"fm","tickerId":122519240000}],"feederFunds":[{"shortName":"易方达恒生科技ETF联接（QDII）A","stockType":"fund","stockCode":"013308","exchange":"jj","tickerId":13308},{"shortName":"易方达恒生科技ETF联接（QDII）C","stockType":"fund","stockCode":"013309","exchange":"jj","tickerId":13309}],"hotMetrics":{"mtasl":{"stockId":3000000513010,"type":"mtasl","last_data_date":"2026-04-12T16:00:00.000Z","mtaslb":689617953,"mtaslb_fb":689617953,"mtaslb_sb":0,"fb_etas_rc_d1":-0.00022546260602708488,"fb_etas_rc_d5":-0.002115999501222871,"fb_etas_rc_d20":0.00010135491048465943,"fb_etas_rc_d60":0.005090743363399429,"fb_etas_rc_d120":0.012321201165024817,"sb_etas_rc_d1":0,"sb_etas_rc_d5":0,"sb_etas_rc_d20":0,"sb_etas_rc_d60":0,"sb_etas_rc_d120":0,"npa_o_f_d1":-6913840,"npa_o_f_d120":326598851,"npa_o_f_d20":-105347,"npa_o_f_d5":-66201925,"npa_o_f_d60":144542693,"mtaslb_etas_r":0.022488669226716808,"fb_mc_rc_d240":0.022046438785835544,"fb_mc_rc_ys":0.006724167723029188,"npa_o_f_d240":467026798,"npa_o_f_ys":190631904},"fss":{"stockId":3000000513010,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2348,"f_ins_h_s_r_c_hy":0.03979999999999995,"f_ins_h_s_r_c_1y":0.04850000000000004,"f_ind_h_s_r":0.3538,"f_ind_h_s_r_c_hy":-0.08849999999999997,"f_ind_h_s_r_c_1y":-0.16960000000000008,"f_h_a":75352,"f_h_s_a":177822,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000513010,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.9405594405594405,"f_p_r_m1_ssc":580,"f_p_r_m1_ssrp":0.8756476683937824,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.9615384615384616,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.9342806394316163,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.9429097605893186,"f_p_r_y2_ssc":482,"f_p_r_y2_ssrp":0.4261954261954262,"f_p_r_y3_ssc":363,"f_p_r_y3_ssrp":0.6464088397790055,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.9518072289156626},"fp":{"stockId":3000000513010,"type":"fp","f_p_r_fys":-0.1450066577896144,"f_p_r_m1":-0.03006042296072564,"f_p_r_m3":-0.19857713429855262,"f_p_r_m6":-0.2136909135439632,"f_p_r_y1":-0.08584851936218751,"f_cagr_p_r_fs":-0.08634429235465446,"f_p_r_d1":-0.024818040806586117,"f_p_r_y2":0.3520741208675504,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.5384615384615384,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.15384615384615385,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.23076923076923078,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.15384615384615385,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.3076923076923077,"f_p_r_y1_sic":14,"f_p_r_y1_sirp":0.38461538461538464,"f_p_r_y2_sic":14,"f_p_r_y2_sirp":0.15384615384615385,"f_p_r_y3":0.1680916863743842,"f_p_r_y3_sic":13,"f_p_r_y3_sirp":0.08333333333333333,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000513010,"type":"ff","f_m_f":5371586,"f_m_f_r":0.002,"f_c_f":1342896,"f_c_f_r":0.0005,"f_m_a_c_f":6714482,"f_m_a_c_f_r":0.0025,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.002,"f_mac_fr":0.0025},"f_nlacan":{"stockId":3000000513010,"type":"f_nlacan","f_c_d":"2026-04-13T16:00:00.000Z","f_c_c":0.639,"f_c_cr":0.004699999999999999,"f_c_a":1129050000,"f_nv_eicpd":"2026-04-13T16:00:00.000Z","f_nv_esnv":0.6386,"f_nv_esvd":"2026-04-12T16:00:00.000Z","f_nv_eicpcr":0.006211102838857618,"f_nv_env":0.6425664102728944,"f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":0.6421,"f_nv_cr":0.005480739116818123,"f_pnv_pr_avg_d5":-0.0035008374972963496,"f_pnv_pr_avg_d10":-0.0030606400753841246,"f_pnv_pr_avg_d20":-0.0018688455566311323,"f_nv_eiac":"hk","f_pnv_pr":-0.004827908425478866},"f_as":{"stockId":3000000513010,"type":"f_as","f_tas":30851175824.7,"f_tas_d":"2026-04-13T16:00:00.000Z","fet_as":30851175824.7,"fet_as_d":"2026-04-13T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000003690,"holdings":24487600,"marketCap":2284757384,"netValueRatio":0.0845,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011483253588517206,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000000981,"holdings":34086000,"marketCap":2199742361,"netValueRatio":0.0814,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000000700,"holdings":3830700,"marketCap":2072518947,"netValueRatio":0.0767,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000001810,"holdings":58143200,"marketCap":2063882773,"netValueRatio":0.0764,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27222222222222203,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000001211,"holdings":23610000,"marketCap":2033341057,"netValueRatio":0.0752,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13475499092558973,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000009988,"holdings":15081200,"marketCap":1945170401,"netValueRatio":0.072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000009999,"holdings":9160300,"marketCap":1775550219,"netValueRatio":0.0657,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0900069900488828,"stock":{"stockType":"company","exchange":"hk","stockCode":"09999","tickerId":9999,"name":"网易-S"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000001024,"holdings":22945000,"marketCap":1325324286,"netValueRatio":0.049,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24427879146784415,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000009618,"holdings":11069355,"marketCap":1115783811,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19422382671480143,"stock":{"stockType":"company","exchange":"hk","stockCode":"09618","tickerId":9618,"name":"京东集团-SW"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000513010,"stockId":1000000000009868,"holdings":12259200,"marketCap":878623079,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1481481481481478,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}}],"lastFsMetrics":{"latestTurnoverRate":1.1635490381265456,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4571},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4573},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4596},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4489},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4567},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4721},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.489},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4868},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5094},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5086},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.507},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5495},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5373},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5302},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5411},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5431},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5509},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5544},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5543},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5586},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.565},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5679},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5473},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5485},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5355},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5219},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5303},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5295},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5169},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5151},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5062},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5188},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5205},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5228},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5276},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5179},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5158},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.508},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5146},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5104},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5106},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5089},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5277},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5191},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5101},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.507},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5039},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5085},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4948},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4902},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4902},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4902},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4881},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5002},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5035},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4961},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4917},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4966},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4968},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.51},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5219},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5072},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5005},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.503},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.499},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4884},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4986},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4897},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4822},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4723},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4752},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4785},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4711},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4859},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4802},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.468},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4637},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.463},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4685},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4671},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4764},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4752},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4758},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4709},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.469},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4791},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4869},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4841},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4752},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4847},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4801},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4836},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4839},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4757},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4786},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4915},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4805},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4825},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4807},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4808},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4804},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4736},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4762},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4766},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4801},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4793},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.4868},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5033},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5082},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5068},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5365},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5356},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5756},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.607},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6474},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6443},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6356},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6504},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6505},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6408},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6126},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6085},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6011},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6364},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.619},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6247},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6366},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6203},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6326},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6395},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6252},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6218},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6184},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6256},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6465},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6299},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.65},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6461},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6471},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6213},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6214},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6019},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6031},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6044},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.612},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6146},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6069},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5914},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5896},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5878},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6097},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5999},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6062},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6133},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6162},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6134},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6084},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.621},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6488},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6402},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6306},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6404},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6236},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6146},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6113},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6225},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6185},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6192},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6207},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.628},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6282},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6285},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6325},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6272},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6229},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6067},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6125},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6114},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6061},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5995},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5998},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5927},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.5866},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6049},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6064},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.614},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6223},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6387},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6509},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6349},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6259},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6452},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6494},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6832},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7009},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7137},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7323},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7124},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7311},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7254},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7658},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7621},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7818},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7869},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7631},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.813},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8041},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7906},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8265},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8163},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7727},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7679},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7679},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7993},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8424},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8381},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8173},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8293},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8117},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7985},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8172},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8153},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8483},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8387},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8109},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7832},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7974},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7665},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7738},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7763},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7644},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7491},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7507},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7533},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7382},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6147},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.638},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6557},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.674},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6861},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7024},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6977},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6725},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6842},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6837},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6839},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6856},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7073},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6966},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6974},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6982},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7023},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7114},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7332},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7276},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7315},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7239},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.76},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7333},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7481},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7358},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7334},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7285},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7366},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7399},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7272},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7264},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7127},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7164},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7153},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7333},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7145},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7172},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7215},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7352},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7293},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7494},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7442},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7529},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7362},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7231},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7316},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.73},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7193},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7018},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7075},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7151},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7298},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7385},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7362},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.736},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7303},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7298},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7252},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7201},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.718},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7193},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7329},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.72},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7176},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7216},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7266},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7468},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7455},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7489},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7619},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7685},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7707},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7893},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7886},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7799},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7786},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7763},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7549},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7502},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7424},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.753},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7581},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.76},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7614},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.75},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7501},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7474},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7731},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7655},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7622},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7677},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7637},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7655},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7577},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7785},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8011},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7961},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7858},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7781},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7814},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7986},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7889},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7821},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7679},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7827},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7917},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8024},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8135},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8112},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8251},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8338},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8383},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8733},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8659},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8696},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.865},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8518},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8729},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.881},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8552},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8727},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8915},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.893},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8627},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8466},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8166},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8378},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8276},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.794},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8183},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8279},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8165},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8201},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8352},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8503},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8394},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8391},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8336},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.814},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8153},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8008},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7964},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.818},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8027},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8137},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8152},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8164},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8234},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8001},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7922},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7769},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7705},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7665},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7621},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7711},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7725},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7692},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7693},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7741},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7713},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7591},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7705},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.777},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.777},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7626},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7661},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.759},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7723},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7531},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7395},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7471},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7417},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7497},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7563},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7509},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.752},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7513},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7509},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7484},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7606},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.751},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7801},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7913},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7793},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7713},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7713},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.795},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7957},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.8012},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7913},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7903},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7797},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7697},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7786},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7808},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7844},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7737},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7777},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7963},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7885},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7703},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7441},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.735},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7207},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7266},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7189},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7275},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7312},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7373},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7259},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7189},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7069},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.7043},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6836},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6867},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6667},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6499},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6453},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6387},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.658},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6594},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6731},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6714},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6682},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.662},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6802},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6788},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6776},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6635},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6462},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6264},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6415},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6546},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6346},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6368},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6253},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6192},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.62},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6204},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6198},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6523},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6385},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6438},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6386},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000513010,"lxr_nv_fc":0.6421}],"priceMetricsList":[{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":3337.85},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":3340.22},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002083,"cp":3356.82},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002083,"cp":3278.06},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":3336.35},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002083,"cp":3449.1},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":3573.59},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002083,"cp":3554.3},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002083,"cp":3718.27},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":3713.32},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002083,"cp":3700.67},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002083,"cp":3865.48},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002083,"cp":3971.29},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":4007.78},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":3922.54},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":3872.01},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002083,"cp":3947.41},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002083,"cp":3962.32},{"stockId":1001000000002083,"date":"2024-05-12T16:00:00.000Z","cp":4018.69},{"stockId":1001000000002083,"date":"2024-05-13T16:00:00.000Z","cp":4041.45},{"stockId":1001000000002083,"date":"2024-05-15T16:00:00.000Z","cp":4072.15},{"stockId":1001000000002083,"date":"2024-05-16T16:00:00.000Z","cp":4112.59},{"stockId":1001000000002083,"date":"2024-05-19T16:00:00.000Z","cp":4135.38},{"stockId":1001000000002083,"date":"2024-05-20T16:00:00.000Z","cp":3980.63},{"stockId":1001000000002083,"date":"2024-05-21T16:00:00.000Z","cp":3992.59},{"stockId":1001000000002083,"date":"2024-05-22T16:00:00.000Z","cp":3896.19},{"stockId":1001000000002083,"date":"2024-05-23T16:00:00.000Z","cp":3799.47},{"stockId":1001000000002083,"date":"2024-05-26T16:00:00.000Z","cp":3864.48},{"stockId":1001000000002083,"date":"2024-05-27T16:00:00.000Z","cp":3854.57},{"stockId":1001000000002083,"date":"2024-05-28T16:00:00.000Z","cp":3765.24},{"stockId":1001000000002083,"date":"2024-05-29T16:00:00.000Z","cp":3752.76},{"stockId":1001000000002083,"date":"2024-05-30T16:00:00.000Z","cp":3690.76},{"stockId":1001000000002083,"date":"2024-06-02T16:00:00.000Z","cp":3784.04},{"stockId":1001000000002083,"date":"2024-06-03T16:00:00.000Z","cp":3796.17},{"stockId":1001000000002083,"date":"2024-06-04T16:00:00.000Z","cp":3807.73},{"stockId":1001000000002083,"date":"2024-06-05T16:00:00.000Z","cp":3840.66},{"stockId":1001000000002083,"date":"2024-06-06T16:00:00.000Z","cp":3772.47},{"stockId":1001000000002083,"date":"2024-06-10T16:00:00.000Z","cp":3755.42},{"stockId":1001000000002083,"date":"2024-06-11T16:00:00.000Z","cp":3691.28},{"stockId":1001000000002083,"date":"2024-06-12T16:00:00.000Z","cp":3739.14},{"stockId":1001000000002083,"date":"2024-06-13T16:00:00.000Z","cp":3707.62},{"stockId":1001000000002083,"date":"2024-06-16T16:00:00.000Z","cp":3709.35},{"stockId":1001000000002083,"date":"2024-06-17T16:00:00.000Z","cp":3697.21},{"stockId":1001000000002083,"date":"2024-06-18T16:00:00.000Z","cp":3832.32},{"stockId":1001000000002083,"date":"2024-06-19T16:00:00.000Z","cp":3767.88},{"stockId":1001000000002083,"date":"2024-06-20T16:00:00.000Z","cp":3701.4},{"stockId":1001000000002083,"date":"2024-06-23T16:00:00.000Z","cp":3677.51},{"stockId":1001000000002083,"date":"2024-06-24T16:00:00.000Z","cp":3655.46},{"stockId":1001000000002083,"date":"2024-06-25T16:00:00.000Z","cp":3689.68},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":3588.86},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002083,"cp":3554.45},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":3539.13},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":3626.93},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":3649.67},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002083,"cp":3596.8},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":3566.63},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":3600.9},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":3600.49},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":3696.49},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002083,"cp":3782.08},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":3672.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":3622.84},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":3640.88},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":3613.13},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002083,"cp":3536.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":3610.71},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":3545.09},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":3491.2},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":3421.26},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002083,"cp":3443.73},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":3466.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":3414.04},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":3516.87},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":3476.58},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002083,"cp":3385.6},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":3339.42},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":3342.52},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":3382.42},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":3366.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":3429.84},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":3429.69},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":3395.7},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":3384.38},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002083,"cp":3459.09},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":3517.09},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":3498.08},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":3434.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":3508.61},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002083,"cp":3468.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":3502.96},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":3501.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":3445.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":3461.22},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002083,"cp":3560.61},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":3486.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":3496.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":3482.84},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":3487.8},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":3436.75},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":3450.73},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":3450.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":3475.25},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002083,"cp":3479.8},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":3497.45},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":3536.57},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":3651.56},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002083,"cp":3703.84},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":3698.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":3915.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":3924.45},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":4209.71},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002083,"cp":4453.24},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":4751.81},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":5157.08},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":4978.64},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002083,"cp":5227.13},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002083,"cp":5386.48},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":4695.81},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":4640.75},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":4736.1},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":4668.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":4450.95},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":4402.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":4349.77},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002083,"cp":4600.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":4491.9},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":4521.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":4605.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":4483.99},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002083,"cp":4538.03},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":4574.07},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002083,"cp":4623.84},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":4513.68},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":4499.15},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002083,"cp":4483.91},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":4532.18},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":4693.85},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":4574.5},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":4677.64},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002083,"cp":4668.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":4651.71},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":4456.86},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":4455.67},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":4318.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002083,"cp":4327.84},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":4341.53},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":4395.04},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":4413.08},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":4358.15},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002083,"cp":4246.2},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":4235.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":4221.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":4374.44},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":4307.75},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002083,"cp":4353.55},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":4405.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":4417.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":4404.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":4370.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002083,"cp":4464.65},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":4656.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":4591.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":4531.58},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":4600.82},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002083,"cp":4479.6},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":4414.7},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":4389.08},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":4468.85},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":4439.47},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002083,"cp":4444.19},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":4457.85},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":4507.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002083,"cp":4538.59},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":4500.6},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":4468.11},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":4357.53},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002083,"cp":4403.12},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":4395.08},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":4354.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":4307.4},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":4311.54},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002083,"cp":4260.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002083,"cp":4221.92},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002083,"cp":4352.04},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":4363.79},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002083,"cp":4417.37},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002083,"cp":4479.19},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002083,"cp":4595.2},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":4693.72},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002083,"cp":4581.09},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":4515.48},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002083,"cp":4657.61},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":4687.34},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002083,"cp":4723.63},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002083,"cp":4737.46},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":4977.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":4930.2},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002083,"cp":5059.38},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002083,"cp":5150.35},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002083,"cp":5286.66},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002083,"cp":5142.31},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002083,"cp":5281.18},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5235.28},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002083,"cp":5526.22},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002083,"cp":5499.26},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002083,"cp":5639.05},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002083,"cp":5672.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002083,"cp":5500.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002083,"cp":5859.3},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002083,"cp":5789.52},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5698.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5953.79},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5881.01},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002083,"cp":5568.14},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002083,"cp":5535.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002083,"cp":5535.64},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002083,"cp":5757.94},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002083,"cp":6068.77},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002083,"cp":6037.44},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5885.49},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5967.23},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002083,"cp":5845.36},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":5747.77},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002083,"cp":5880.78},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002083,"cp":5872.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":6105.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002083,"cp":6041.19},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002083,"cp":5836.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002083,"cp":5639.56},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002083,"cp":5736.83},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":5517.52},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002083,"cp":5573.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002083,"cp":5589.12},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002083,"cp":5506.47},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":5394.72},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002083,"cp":5407.38},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002083,"cp":5426.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002083,"cp":5313.26},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002083,"cp":4401.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4568.38},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4689.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002083,"cp":4813.74},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002083,"cp":4900.43},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":5015.12},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002083,"cp":4981.6},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002083,"cp":4796.28},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002083,"cp":4887.37},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002083,"cp":4899.21},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002083,"cp":5049.4},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002083,"cp":4975.89},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002083,"cp":4982.96},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002083,"cp":4988.94},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002083,"cp":5019.73},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002083,"cp":5087.42},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002083,"cp":5244.06},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002083,"cp":5239.5},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002083,"cp":5200.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002083,"cp":5228.91},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002083,"cp":5180.25},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002083,"cp":5447.35},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002083,"cp":5269.66},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002083,"cp":5381.78},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002083,"cp":5297.84},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002083,"cp":5281.34},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002083,"cp":5255.06},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002083,"cp":5315.56},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002083,"cp":5342.41},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002083,"cp":5251.75},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002083,"cp":5246.87},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002083,"cp":5157.65},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002083,"cp":5182.6},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002083,"cp":5174.64},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002083,"cp":5301.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002083,"cp":5170.43},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002083,"cp":5134.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002083,"cp":5189.49},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002083,"cp":5219.02},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002083,"cp":5319.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002083,"cp":5286.52},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002083,"cp":5433.23},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002083,"cp":5392.19},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002083,"cp":5451.2},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002083,"cp":5331.33},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002083,"cp":5239.71},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002083,"cp":5299.91},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002083,"cp":5291.85},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002083,"cp":5214.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002083,"cp":5088.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002083,"cp":5133.14},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002083,"cp":5187.01},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002083,"cp":5297.96},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002083,"cp":5359.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002083,"cp":5345.16},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002083,"cp":5341.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002083,"cp":5302.82},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002083,"cp":5269.11},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002083,"cp":5233.71},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002083,"cp":5216.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002083,"cp":5229.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002083,"cp":5325.95},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002083,"cp":5231.99},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002083,"cp":5216.6},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002083,"cp":5248.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002083,"cp":5283.5},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002083,"cp":5431.29},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002083,"cp":5418.4},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002083,"cp":5448.85},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002083,"cp":5538.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002083,"cp":5585.5},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002083,"cp":5606.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002083,"cp":5745.74},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002083,"cp":5743},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002083,"cp":5677.9},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002083,"cp":5664.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002083,"cp":5644.38},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002083,"cp":5490.76},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002083,"cp":5453.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002083,"cp":5397.4},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002083,"cp":5481.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002083,"cp":5521.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002083,"cp":5532.17},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002083,"cp":5546.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002083,"cp":5460.3},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002083,"cp":5460.02},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002083,"cp":5439.16},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002083,"cp":5630.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002083,"cp":5576.03},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002083,"cp":5543.17},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002083,"cp":5579.18},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002083,"cp":5542.03},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002083,"cp":5541.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002083,"cp":5498.5},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002083,"cp":5647.68},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002083,"cp":5825.09},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002083,"cp":5782.24},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002083,"cp":5697.53},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002083,"cp":5644.02},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002083,"cp":5674.31},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002083,"cp":5798.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002083,"cp":5728.46},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002083,"cp":5683.74},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002083,"cp":5578.86},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002083,"cp":5687.45},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002083,"cp":5753.75},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002083,"cp":5828.74},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002083,"cp":5902.69},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002083,"cp":5888.77},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002083,"cp":5989.27},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002083,"cp":6043.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002083,"cp":6077.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002083,"cp":6334.24},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002083,"cp":6271.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002083,"cp":6294.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002083,"cp":6257.91},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002083,"cp":6167.06},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002083,"cp":6323.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002083,"cp":6379.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002083,"cp":6195.11},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002083,"cp":6324.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002083,"cp":6465.66},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002083,"cp":6682.86},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002083,"cp":6622.85},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002083,"cp":6550.3},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002083,"cp":6514.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002083,"cp":6471.34},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002083,"cp":6259.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002083,"cp":6145.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002083,"cp":5923.26},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002083,"cp":6075.27},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002083,"cp":6003.56},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002083,"cp":5760.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002083,"cp":5933.17},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002083,"cp":6007.94},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002083,"cp":5923.09},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002083,"cp":5951.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002083,"cp":6059.89},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002083,"cp":6171.08},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002083,"cp":6093.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002083,"cp":6051.76},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002083,"cp":5908.08},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002083,"cp":5922.48},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002083,"cp":5818.29},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002083,"cp":5785.85},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002083,"cp":5944.22},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002083,"cp":5837.36},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002083,"cp":5915.56},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002083,"cp":5924.39},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002083,"cp":5933.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002083,"cp":5981.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002083,"cp":5812.8},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002083,"cp":5756.88},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002083,"cp":5645.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002083,"cp":5606.9},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002083,"cp":5574.59},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002083,"cp":5395.49},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002083,"cp":5545.56},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002083,"cp":5612.03},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002083,"cp":5618.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002083,"cp":5598.05},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002083,"cp":5599.11},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002083,"cp":5644.76},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002083,"cp":5624.04},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002083,"cp":5534.92},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002083,"cp":5615.43},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002083,"cp":5662.46},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002083,"cp":5662.55},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002083,"cp":5554.68},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002083,"cp":5581.1},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002083,"cp":5534.59},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002083,"cp":5638.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002083,"cp":5498.42},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002083,"cp":5402.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002083,"cp":5457.95},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002083,"cp":5418.29},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002083,"cp":5479.04},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002083,"cp":5526.83},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002083,"cp":5488.89},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002083,"cp":5499.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002083,"cp":5483.01},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002083,"cp":5578.38},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002083,"cp":5515.98},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002083,"cp":5736.44},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002083,"cp":5741.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002083,"cp":5825.26},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002083,"cp":5738.52},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002083,"cp":5678.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002083,"cp":5687.14},{"stockId":1001000000002083,"date":"2026-01-11T16:00:00.000Z","cp":5863.2},{"stockId":1001000000002083,"date":"2026-01-12T16:00:00.000Z","cp":5869.79},{"stockId":1001000000002083,"date":"2026-01-13T16:00:00.000Z","cp":5908.26},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002083,"cp":5828.35},{"stockId":1001000000002083,"date":"2026-01-15T16:00:00.000Z","cp":5822.18},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002083,"cp":5749.98},{"stockId":1001000000002083,"date":"2026-01-19T16:00:00.000Z","cp":5683.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002083,"cp":5746.3},{"stockId":1001000000002083,"date":"2026-01-21T16:00:00.000Z","cp":5762.44},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002083,"cp":5798.01},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002083,"cp":5725.99},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002083,"cp":5754.72},{"stockId":1001000000002083,"date":"2026-01-27T16:00:00.000Z","cp":5900.16},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002083,"cp":5841.1},{"stockId":1001000000002083,"date":"2026-01-29T16:00:00.000Z","cp":5718.18},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002083,"cp":5526.31},{"stockId":1001000000002083,"date":"2026-02-02T16:00:00.000Z","cp":5467.26},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002083,"cp":5366.44},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002083,"cp":5406.13},{"stockId":1001000000002083,"date":"2026-02-05T16:00:00.000Z","cp":5346.2},{"stockId":1001000000002083,"date":"2026-02-08T16:00:00.000Z","cp":5417.6},{"stockId":1001000000002083,"date":"2026-02-09T16:00:00.000Z","cp":5451.03},{"stockId":1001000000002083,"date":"2026-02-10T16:00:00.000Z","cp":5499.99},{"stockId":1001000000002083,"date":"2026-02-11T16:00:00.000Z","cp":5408.98},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002083,"cp":5360.42},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002083,"cp":5367.52},{"stockId":1001000000002083,"date":"2026-02-19T16:00:00.000Z","cp":5211.5},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002083,"cp":5385.35},{"stockId":1001000000002083,"date":"2026-02-23T16:00:00.000Z","cp":5270.7},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002083,"cp":5260.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002083,"cp":5109.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002083,"cp":5137.84},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002083,"cp":4989.37},{"stockId":1001000000002083,"date":"2026-03-02T16:00:00.000Z","cp":4876.53},{"stockId":1001000000002083,"date":"2026-03-03T16:00:00.000Z","cp":4829.5},{"stockId":1001000000002083,"date":"2026-03-04T16:00:00.000Z","cp":4796.33},{"stockId":1001000000002083,"date":"2026-03-05T16:00:00.000Z","cp":4947.5},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002083,"cp":4941.73},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002083,"cp":5060.53},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002083,"cp":5054.85},{"stockId":1001000000002083,"date":"2026-03-11T16:00:00.000Z","cp":5027.64},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002083,"cp":4978.08},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002083,"cp":5111.78},{"stockId":1001000000002083,"date":"2026-03-16T16:00:00.000Z","cp":5107.64},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002083,"cp":5108.3},{"stockId":1001000000002083,"date":"2026-03-18T16:00:00.000Z","cp":4996.28},{"stockId":1001000000002083,"date":"2026-03-19T16:00:00.000Z","cp":4872.38},{"stockId":1001000000002083,"date":"2026-03-22T16:00:00.000Z","cp":4712.48},{"stockId":1001000000002083,"date":"2026-03-23T16:00:00.000Z","cp":4830.89},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002083,"cp":4922.94},{"stockId":1001000000002083,"date":"2026-03-25T16:00:00.000Z","cp":4761.54},{"stockId":1001000000002083,"date":"2026-03-26T16:00:00.000Z","cp":4778.01},{"stockId":1001000000002083,"date":"2026-03-29T16:00:00.000Z","cp":4690.08},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002083,"cp":4649.82},{"stockId":1001000000002083,"date":"2026-03-31T16:00:00.000Z","cp":4756.45},{"stockId":1001000000002083,"date":"2026-04-01T16:00:00.000Z","cp":4679.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002083,"cp":4923.25},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002083,"cp":4821.67},{"stockId":1001000000002083,"date":"2026-04-09T16:00:00.000Z","cp":4860.26},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002083,"cp":4822.01},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002083,"cp":4851.96}]}