window.pageData = {"fund":{"_id":3000000016971,"name":"华夏恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016971","tickerId":16971,"shortName":"华夏恒生香港上市生物科技ETF发起式联接（QDII）C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2022-11-21T16:00:00.000Z","status":"normal","setUpDate":"2022-11-21T16:00:00.000Z","setUpAssetScale":6216090.93,"setUpShares":6216090.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":12,"pinyin":"hxhsswkjjyxkfszszqtzjjfqsljjj(qdii)","indexId":1001000000002077,"fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"_id":1001000000002077,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSBIO","tickerId":2077,"name":"恒生生物科技指数"},"managers":[{"_id":7262620170510,"name":"赵宗庭","gender":"m","educationCode":"001002","resume":"赵宗庭：男，硕士。曾任华夏基金管理有限公司研究发展部产品经理、数量投资部研究员，嘉实基金管理有限公司指数投资部基金经理助理，、华夏国证半导体芯片交易型开放式指数证券投资基金发起式联接基金基金经理（2020年6月2日起任职）、华夏纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理（2020年10月22日起任职）、华夏中证1000交易型开放式指数证券投资基金基金经理（2021年3月18日起任职）、华夏中证云计算与大数据主题交易型开放式指数证券投资基金基金经理（2021年8月24日起任职）、华夏中证文娱传媒交易型开放式指数证券投资基金基金经理（2021年9月9日起任职）、华夏恒生生物科技交易型开放式指数证券投资基金（QDII）基金经理（2021年9月29日起任职）、华夏沪深300ESG基准交易型开放式指数证券投资基金基金经理（2022年2月24日起任职）、华夏纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理（2022年4月14日起任职）、华夏标普500交易型开放式指数证券投资基金（QDII）基金经理（2022年10月12日起任职）、华夏恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理（2022年11月22日起任职）、华夏标普500交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理（2023年5月10日起任职）、华夏中证智选300价值稳健策略交易型开放式指数证券投资基金基金经理（2023年7月31日起任职）、华夏中证智选300成长创新策略交易型开放式指数证券投资基金基金经理（2023年9月5日起任职）、华夏中证智选300价值稳健策略交易型开放式指数证券投资基金发起式联接基金基金经理（2023年11月8日起任职）、华夏中证云计算与大数据主题交易型开放式指数证券投资基金发起式联接基金基金经理（2023年11月14日起任职）、华夏中证智选300成长创新策略交易型开放式指数证券投资基金发起式联接基金基金经理（2024年3月5日起任职）、华夏沪深300ESG基准交易型开放式指数证券投资基金发起式联接基金基金经理（2024年4月9日起任职）。","tickerId":262620170510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20529875","exchange":"fm","cnInfoCode":"db20529875","lastUpdated":"2025-03-25T14:38:34.663Z","followedNum":7,"currency":"CNY","workingDate":"2017-04-16T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"zzt","appointmentDate":"2022-11-21T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159892,"shortName":"华夏恒生生物科技ETF（QDII）","stockType":"fund","stockCode":"159892","exchange":"sz","tickerId":159892}],"hotMetrics":{"fss":{"stockId":3000000016971,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0327,"f_ind_h_s_r":0.9673,"f_h_a":122132,"f_h_s_a":19682,"f_ind_h_s_r_c_hy":0.010700000000000043,"f_ins_h_s_r_c_hy":-0.010700000000000001,"f_ind_h_s_r_c_1y":0.018400000000000083,"f_ins_h_s_r_c_1y":-0.018400000000000007,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016971,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.16258741258741258,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.0658578856152513,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.16258741258741258,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.8117229129662522,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.20848708487084872,"f_p_r_y2_ssc":478,"f_p_r_y2_ssrp":0.06918238993710692,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.5544041450777202,"f_p_r_y3_ssc":354,"f_p_r_y3_ssrp":0.5750708215297451},"fp":{"stockId":3000000016971,"type":"fp","f_p_r_fys":0.061828919112384195,"f_p_r_m1":0.0938335330445208,"f_cagr_p_r_fs":0.05217631844013848,"f_p_r_m3":0.061828919112384195,"f_p_r_d1":-0.018512009373169325,"f_p_r_m6":-0.14699539965497388,"f_p_r_y1":0.2843073593073595,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.625,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.75,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.75,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.5,"f_p_r_y2":0.8273791191869404,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.24705758722152082},"ff":{"stockId":3000000016971,"type":"ff","f_m_f":55326,"f_m_f_r":0.005,"f_c_f":16597,"f_c_f_r":0.0015,"f_m_a_c_f":71923,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-12-08T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000016971,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.1867,"f_nv_cr":0.0005902192242834836},"f_as":{"stockId":3000000016971,"type":"f_as","f_tas":1207232095.564,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016970,"__csrcFundId":11951,"stockCode":"016970","shortName":"华夏恒生生物科技ETF发起式联接（QDII）A","masterFundShortName":"华夏恒生生物科技ETF发起式联接（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":16970,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-03-01T01:05:08.701Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","inceptionDate":"2022-11-21T16:00:00.000Z","setUpDate":"2022-11-21T16:00:00.000Z","setUpAssetScale":15534276.88,"setUpShares":15534276.88,"followedNum":10,"pinyin":"hxhsswkjjyxkfszszqtzjjfqsljjj(qdii)","__indexSourceEastMoney":1,"memoNum":1,"indexId":1001000000002077,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1}],"bondHoldings":[{"_id":"69723b451987889646e71b3d","date":"2025-12-30T16:00:00.000Z","fundId":3000000016970,"stockCode":"019773","stockName":"25国债08","holdings":50000000,"marketCap":50504821,"netValueRatio":0.0304,"lastUpdated":"2026-01-22T14:59:17.907Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b451987889646e71b3e","date":"2025-12-30T16:00:00.000Z","fundId":3000000016970,"stockCode":"019766","stockName":"25国债01","holdings":10000000,"marketCap":10111550,"netValueRatio":0.0061,"lastUpdated":"2026-01-22T14:59:17.910Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"赵宗庭","d":"本基金的基金经理","wy":17,"md":"硕士。曾任华夏基金管理有限公司研究发展部产品经理、数量投资部研究员，嘉实基金管理有限公司指数投资部基金经理助理，嘉实国际资产管理有限公司基金经理。2016年11月加入华夏基金管理有限公司。历任华夏中证四川国企改革交易型开放式指数证券投资基金发起式联接基金基金经理（2020年12月8日至2022年1月13日期间)、华夏中证四川国企改革交易型开放式指数证券投资基金基金经理（2020年12月8日至2022年1月13日期间)、华夏中证浙江国资创新发展交易型开放式指数证券投资基金基金经理（2020年12月8日至2022年1月13日期间)、华夏中证浙江国资创新发展交易型开放式指数证券投资基金联接基金基金经理（2020年12月8日至2022年1月13日期间)、上证主要消费交易型开放式指数发起式证券投资基金基金经理（2020年2月12日至2022年8月22日期间)、华夏中证大数据产业交易型开放式指数证券投资基金基金经理（2021年2月9日至2022年8月22日期间)、华夏中证新能源交易型开放式指数证券投资基金基金经理（2021年3月9日至2022年8月22日期间)、华夏中证新材料主题交易型开放式指数证券投资基金基金经理（2021年8月4日至2023年3月27日期间)、华夏中证石化产业交易型开放式指数证券投资基金基金经理（2021年12月2日至2023年3月27日期间)、华夏国证消费电子主题交易型开放式指数证券投资基金基金经理（2021年8月12日至2023年6月29日期间)、华夏中证机器人交易型开放式指数证券投资基金基金经理（2021年12月17日至2023年6月29日期间)、华夏中证细分有色金属产业主题交易型开放式指数证券投资基金基金经理（2021年6月9日至2023年12月28日期间)、华夏中证细分有色金属产业主题交易型开放式指数证券投资基金发起式联接基金基金经理（2022年10月18日至2023年12月28日期间)等。","ad":"2022-11-21T16:00:00.000Z"}]}}},"index":{"_id":1001000000002077,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSBIO","tickerId":2077,"hsiSeriesCode":"hsbio","hsiCode":"02077.00","source":"hsi","fsTableType":"non_financial","currency":"HKD","name":"恒生生物科技指数","series":"sector","basePoint":1000,"launchDate":"2019-11-30T16:00:00.000Z","description":"恒生香港上市生物科技指数（「HSHKBIO」）旨在反映于香港上市最大的50间生物科技公司之整体表现，包括在香港交易所透过上市规则第18A章上市的公司。","lastUpdated":"2025-09-16T08:31:58.014Z","followedNum":651,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hshkbioc.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hshkbioc.pdf","memoNum":32,"constituentsMarkets":["h"],"pinyin":"hsswkjzs","deleteStatus":"success"},"managerEmploymentList":[{"_id":"69d3c46dee1fa766031ef303","stockId":3000000016971,"source":"cn_info","declarationDate":"2022-11-22T16:00:00.000Z","appointmentDate":"2022-11-21T16:00:00.000Z","isEmployed":true,"managerId":7262620170510,"manager":{"_id":7262620170510,"name":"赵宗庭","tickerId":262620170510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20529875","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000016971,"name":"华夏恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"016971","tickerId":16971,"shortName":"华夏恒生香港上市生物科技ETF发起式联接（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-21T16:00:00.000Z","followedNum":12},"fundHotMetrics":{"stockId":3000000016971,"type":"f_as","f_m_f":55326,"f_m_f_r":0.005,"f_c_f":16597,"f_c_f_r":0.0015,"f_m_a_c_f":71923,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-12-08T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":1207232095.564,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.0618,"managerCagr":0.0522,"managerTotalProfit":0.1867,"indexYearStartProfit":0.1032,"indexCagr":0.0798,"indexTotalProfit":0.2944}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1867},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.186},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1786},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1101},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1115},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1122},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0597},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0756},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0696},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0311},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.071},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0862},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.117},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1028},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0988},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0693},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0888},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1104},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1281},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0956},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1131},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0738},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0599},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0849},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1257},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1634},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1412},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1982},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2007},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2085},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2141},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2311},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2229},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1933},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1734},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1748},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1676},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1643},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1483},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1907},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2207},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2311},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2155},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2117},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.236},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2214},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2334},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2236},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2357},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2739},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2808},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.282},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2588},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.25},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2387},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2394},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1955},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1799},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1176},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1341},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1394},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1558},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1562},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1575},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1645},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1707},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1814},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1614},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1536},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1486},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1579},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2056},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1905},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1944},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2017},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2136},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2288},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2296},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2226},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2387},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.238},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2491},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2492},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.234},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2288},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1904},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2475},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2351},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2427},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2622},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2871},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.297},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.247},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2186},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2216},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2072},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2382},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2281},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2222},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2582},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2444},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2181},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2378},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2382},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2538},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2391},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2302},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2485},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2726},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2684},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2526},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2956},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.274},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2414},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2986},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3236},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3652},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3912},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.353},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.331},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.363},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3546},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3598},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3793},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3567},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3792},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3705},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.372},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3851},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3827},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3554},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.4001},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.4166},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.4254},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.4136},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3542},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.411},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3917},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3903},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3253},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.281},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3047},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3592},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3781},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3757},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.355},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3313},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3606},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.381},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3635},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3326},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3243},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2723},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2871},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.279},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2904},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3313},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3291},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2832},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.28},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.311},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3269},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.3456},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2945},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2552},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2588},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.231},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2314},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.232},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2457},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.2361},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1777},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1673},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1353},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.113},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0996},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1066},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0912},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.092},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1175},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1059},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0755},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0675},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0684},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0607},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.07},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0891},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0887},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0582},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0371},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0324},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0636},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0664},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1127},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1214},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1376},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.095},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.1022},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0792},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0302},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0132},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":1.0276},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9938},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9879},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9886},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9486},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9569},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9316},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9575},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9531},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9615},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9423},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9162},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9035},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8894},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8949},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.887},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8828},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9067},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9039},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8988},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9291},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9246},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9188},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9101},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9274},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9366},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9189},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9039},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8513},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8513},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8517},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8462},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8746},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8829},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8458},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.814},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7957},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7825},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7565},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.924},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9352},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9379},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9064},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9092},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.899},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8561},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8528},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8689},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8727},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.9033},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8935},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8711},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8726},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8399},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8407},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8506},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8377},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8535},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8559},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8433},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8239},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8255},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8319},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.866},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8577},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8368},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8398},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8572},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8174},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8123},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8059},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7923},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7893},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7407},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7487},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7461},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7619},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.752},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7521},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7247},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7152},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.709},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6997},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7041},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7043},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7033},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6921},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6812},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6806},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.688},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6701},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6769},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6826},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6771},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6872},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.693},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6951},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6982},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7192},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7179},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7137},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7207},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7204},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7203},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7139},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7112},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.716},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7245},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7146},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7178},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.733},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7486},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7482},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7503},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7672},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.745},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7324},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7446},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7518},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7409},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7367},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7305},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7438},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7209},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7195},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7125},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7331},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7378},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7163},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7132},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7249},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7291},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7437},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7595},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7642},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7631},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7673},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7544},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7657},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7545},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.741},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7383},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7533},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7739},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7814},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7892},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7733},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.792},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7814},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7759},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7888},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.752},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7561},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7579},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7807},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8094},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8092},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.796},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8215},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.8028},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7589},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7156},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6876},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6832},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6717},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.688},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6699},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6699},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6619},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6497},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.652},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6398},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6465},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6474},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.648},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6452},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6474},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6449},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6547},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6545},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6457},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6478},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6436},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6312},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6442},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6551},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6591},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6631},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6651},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6536},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6475},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6606},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6591},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6546},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6525},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6494},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6461},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6258},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6242},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6267},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6311},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6058},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6147},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.62},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6157},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6218},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6296},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6417},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6281},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6407},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6383},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6235},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6232},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6359},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6199},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6025},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6074},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6078},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6282},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6136},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6207},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6129},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6172},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6173},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6173},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6232},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6429},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6334},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6318},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6305},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6367},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6532},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6446},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6534},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6575},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6606},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6487},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6444},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6572},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6583},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6615},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6572},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6376},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6415},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6377},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6414},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6575},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6572},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6501},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6752},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6879},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6882},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7136},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.707},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.713},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7122},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7122},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7095},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.7154},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.708},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6866},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6895},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6988},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6644},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6699},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6612},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6477},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6381},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6241},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6103},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.5943},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.607},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6107},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6101},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6261},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.637},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.646},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6542},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.6545},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000016971,"lxr_nv_fc":0.641}],"priceMetricsList":[{"stockId":1001000000002077,"date":"2026-04-01T16:00:00.000Z","cp":15641.64},{"stockId":1001000000002077,"date":"2026-03-31T16:00:00.000Z","cp":15504.14},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002077,"cp":14520.13},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000002077,"cp":14524.77},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000002077,"cp":14536.41},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000002077,"cp":13819.14},{"stockId":1001000000002077,"date":"2026-03-24T16:00:00.000Z","cp":14076.55},{"date":"2026-03-23T16:00:00.000Z","stockId":1001000000002077,"cp":14002.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000002077,"cp":13464.37},{"date":"2026-03-19T16:00:00.000Z","stockId":1001000000002077,"cp":14040.33},{"date":"2026-03-18T16:00:00.000Z","stockId":1001000000002077,"cp":14237.24},{"stockId":1001000000002077,"date":"2026-03-17T16:00:00.000Z","cp":14672.07},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000002077,"cp":14449.81},{"stockId":1001000000002077,"date":"2026-03-15T16:00:00.000Z","cp":14372.75},{"stockId":1001000000002077,"date":"2026-03-12T16:00:00.000Z","cp":13973.4},{"date":"2026-03-11T16:00:00.000Z","stockId":1001000000002077,"cp":14246.91},{"stockId":1001000000002077,"date":"2026-03-10T16:00:00.000Z","cp":14554.79},{"stockId":1001000000002077,"date":"2026-03-09T16:00:00.000Z","cp":14776.27},{"stockId":1001000000002077,"date":"2026-03-08T16:00:00.000Z","cp":14281.37},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000002077,"cp":14555.16},{"date":"2026-03-04T16:00:00.000Z","stockId":1001000000002077,"cp":14015.64},{"date":"2026-03-03T16:00:00.000Z","stockId":1001000000002077,"cp":13782.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000002077,"cp":14155.6},{"stockId":1001000000002077,"date":"2026-03-01T16:00:00.000Z","cp":14682.26},{"stockId":1001000000002077,"date":"2026-02-26T16:00:00.000Z","cp":15202.15},{"stockId":1001000000002077,"date":"2026-02-25T16:00:00.000Z","cp":14882.01},{"stockId":1001000000002077,"date":"2026-02-24T16:00:00.000Z","cp":15650.45},{"date":"2026-02-23T16:00:00.000Z","stockId":1001000000002077,"cp":15654.19},{"stockId":1001000000002077,"date":"2026-02-22T16:00:00.000Z","cp":16195.61},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000002077,"cp":15949.17},{"stockId":1001000000002077,"date":"2026-02-15T16:00:00.000Z","cp":15797.64},{"stockId":1001000000002077,"date":"2026-02-12T16:00:00.000Z","cp":15755.94},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000002077,"cp":15816.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000002077,"cp":16052.88},{"date":"2026-02-09T16:00:00.000Z","stockId":1001000000002077,"cp":15929.35},{"date":"2026-02-08T16:00:00.000Z","stockId":1001000000002077,"cp":15509.95},{"date":"2026-02-05T16:00:00.000Z","stockId":1001000000002077,"cp":15218.67},{"stockId":1001000000002077,"date":"2026-02-04T16:00:00.000Z","cp":15241.98},{"stockId":1001000000002077,"date":"2026-02-03T16:00:00.000Z","cp":15156.2},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000002077,"cp":15086.65},{"stockId":1001000000002077,"date":"2026-02-01T16:00:00.000Z","cp":14849.89},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000002077,"cp":15420.07},{"stockId":1001000000002077,"date":"2026-01-28T16:00:00.000Z","cp":15791.61},{"date":"2026-01-27T16:00:00.000Z","stockId":1001000000002077,"cp":15929.83},{"stockId":1001000000002077,"date":"2026-01-26T16:00:00.000Z","cp":15687.39},{"stockId":1001000000002077,"date":"2026-01-25T16:00:00.000Z","cp":15631.84},{"stockId":1001000000002077,"date":"2026-01-22T16:00:00.000Z","cp":15937.07},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000002077,"cp":15711.72},{"stockId":1001000000002077,"date":"2026-01-20T16:00:00.000Z","cp":15873.73},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000002077,"cp":15742.97},{"stockId":1001000000002077,"date":"2026-01-18T16:00:00.000Z","cp":15891.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000002077,"cp":16394.3},{"stockId":1001000000002077,"date":"2026-01-14T16:00:00.000Z","cp":16476.81},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000002077,"cp":16656.28},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000002077,"cp":16487.83},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000002077,"cp":16175.18},{"stockId":1001000000002077,"date":"2026-01-08T16:00:00.000Z","cp":16053.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002077,"cp":15879.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002077,"cp":15893.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002077,"cp":15250.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002077,"cp":15042.44},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002077,"cp":14454.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002077,"cp":14178.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002077,"cp":14379.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002077,"cp":14440.87},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002077,"cp":14658.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002077,"cp":14742.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002077,"cp":14817.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002077,"cp":14966.45},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002077,"cp":14688.98},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002077,"cp":14587.37},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002077,"cp":14519.21},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002077,"cp":14633.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002077,"cp":15267.73},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002077,"cp":15049.99},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002077,"cp":15093.03},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002077,"cp":15182.05},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002077,"cp":15347.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002077,"cp":15552.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002077,"cp":15575.91},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002077,"cp":15177.52},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002077,"cp":15479.29},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002077,"cp":15694.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002077,"cp":15663.98},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002077,"cp":15808.52},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002077,"cp":15798.53},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002077,"cp":15603.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002077,"cp":15532.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002077,"cp":15018.79},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002077,"cp":15770.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002077,"cp":15612.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002077,"cp":15693.14},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002077,"cp":15959.29},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002077,"cp":16280.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002077,"cp":16403.49},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002077,"cp":15747.77},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002077,"cp":15368.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002077,"cp":15415.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002077,"cp":15221.55},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002077,"cp":15627},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002077,"cp":15486.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002077,"cp":15409.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002077,"cp":15889.59},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002077,"cp":15692.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002077,"cp":15347.48},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002077,"cp":15609.96},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002077,"cp":15812.87},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002077,"cp":15617.93},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002077,"cp":15502.08},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002077,"cp":15732.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002077,"cp":16057.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002077,"cp":15994.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002077,"cp":15783.2},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002077,"cp":16373.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002077,"cp":16073.69},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002077,"cp":15640.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002077,"cp":16409.19},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002077,"cp":16734.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002077,"cp":17275.56},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002077,"cp":18281.2},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002077,"cp":18016.38},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002077,"cp":18005.5},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002077,"cp":18091.13},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002077,"cp":17635.04},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002077,"cp":17112.39},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002077,"cp":16799.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002077,"cp":17219.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002077,"cp":17106.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002077,"cp":17173.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002077,"cp":17424.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002077,"cp":17131.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002077,"cp":17442.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002077,"cp":17349.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002077,"cp":17526.85},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002077,"cp":17526.85},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002077,"cp":17526.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002077,"cp":17119.94},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002077,"cp":17726.78},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002077,"cp":17970.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002077,"cp":18105.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002077,"cp":17943.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002077,"cp":17143.31},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002077,"cp":17871.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002077,"cp":17601.79},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002077,"cp":17578.67},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002077,"cp":16719.2},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002077,"cp":16121.38},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002077,"cp":16437.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002077,"cp":17189.36},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002077,"cp":17457.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002077,"cp":17383.8},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002077,"cp":17112},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002077,"cp":16733.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002077,"cp":17172.16},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002077,"cp":17464.66},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002077,"cp":17243.63},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002077,"cp":16861.77},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002077,"cp":16749.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002077,"cp":16037.66},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002077,"cp":16236.68},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002077,"cp":16135.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002077,"cp":16288.71},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002077,"cp":16826.88},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002077,"cp":16805.49},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002077,"cp":16180.42},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002077,"cp":16114.8},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002077,"cp":16529.45},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002077,"cp":16753.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002077,"cp":16989.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002077,"cp":16318.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002077,"cp":15794.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002077,"cp":15861.33},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002077,"cp":15497.42},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002077,"cp":15481.74},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002077,"cp":15474.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002077,"cp":15673.78},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002077,"cp":15555.31},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002077,"cp":14765.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002077,"cp":14630.55},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002077,"cp":14208.14},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002077,"cp":13908.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002077,"cp":13726.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002077,"cp":13811.68},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002077,"cp":13608.65},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002077,"cp":13631.65},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002077,"cp":13945.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002077,"cp":13796.81},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002077,"cp":13398.34},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002077,"cp":13290.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002077,"cp":13162.58},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002077,"cp":13284.78},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002077,"cp":13526.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002077,"cp":13519.86},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002077,"cp":13102.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002077,"cp":12819.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002077,"cp":12752.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002077,"cp":13162.19},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002077,"cp":13214.69},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002077,"cp":13816.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002077,"cp":13962.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002077,"cp":14170.53},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002077,"cp":13583.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002077,"cp":13671.72},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002077,"cp":13377.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002077,"cp":12738.36},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002077,"cp":12512.11},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002077,"cp":12695.67},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002077,"cp":12264.91},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002077,"cp":11946.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002077,"cp":12187.61},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002077,"cp":12179.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002077,"cp":11665.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002077,"cp":11773.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002077,"cp":11449.29},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002077,"cp":11760.61},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002077,"cp":11700.91},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002077,"cp":11797.35},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002077,"cp":11540.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002077,"cp":11202.14},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002077,"cp":11015.93},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002077,"cp":10825.67},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002077,"cp":10892.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002077,"cp":10780.54},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002077,"cp":10694.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002077,"cp":10986.27},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002077,"cp":10937.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002077,"cp":10870.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002077,"cp":11255.23},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002077,"cp":11451.43},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002077,"cp":11206.38},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002077,"cp":11126.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002077,"cp":11010.79},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002077,"cp":11225.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002077,"cp":11342.24},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002077,"cp":11112.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002077,"cp":10931.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002077,"cp":10260.93},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002077,"cp":10174.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002077,"cp":10544.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002077,"cp":10651.13},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002077,"cp":10181.41},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002077,"cp":9768.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002077,"cp":9520.54},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002077,"cp":9381.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002077,"cp":9067.74},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002077,"cp":11274.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002077,"cp":11432.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002077,"cp":11467.14},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002077,"cp":11051.69},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002077,"cp":11085.9},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002077,"cp":10952.38},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002077,"cp":10403.01},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002077,"cp":10354.12},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002077,"cp":10561.12},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002077,"cp":10609.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002077,"cp":11043.23},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002077,"cp":11009.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002077,"cp":10879.29},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002077,"cp":10597.39},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002077,"cp":10609.44},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002077,"cp":10184.89},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002077,"cp":10202.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002077,"cp":10318.32},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002077,"cp":10159.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002077,"cp":10370.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002077,"cp":10397.45},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002077,"cp":10260.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002077,"cp":10005.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002077,"cp":10024.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002077,"cp":10099.2},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002077,"cp":10526.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002077,"cp":10417.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002077,"cp":10154.48},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002077,"cp":10194.44},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002077,"cp":10433.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002077,"cp":9914.99},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002077,"cp":9849.81},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002077,"cp":9776.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002077,"cp":9604.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002077,"cp":9566.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002077,"cp":8948.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002077,"cp":9057.38},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002077,"cp":9018.48},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002077,"cp":9219.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002077,"cp":9090.61},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002077,"cp":9094.09},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002077,"cp":8742.01},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002077,"cp":8812.32},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002077,"cp":8617.88},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002077,"cp":8667.31},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002077,"cp":8624.38},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002077,"cp":8545.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002077,"cp":8422.35},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002077,"cp":8480.04},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002077,"cp":8478.57},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002077,"cp":8447.03},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002077,"cp":8307.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002077,"cp":8167.82},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002077,"cp":8161.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002077,"cp":8252.9},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002077,"cp":8027.41},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002077,"cp":8105.36},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002077,"cp":8176.64},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002077,"cp":8100.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002077,"cp":8228.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002077,"cp":8304.54},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002077,"cp":8329.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002077,"cp":8364.26},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002077,"cp":8621.35},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002077,"cp":8606.33},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002077,"cp":8553.71},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002077,"cp":8641.8},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002077,"cp":8563.06},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002077,"cp":8520.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002077,"cp":8581.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002077,"cp":8690.42},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002077,"cp":8565.52},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002077,"cp":8607.25},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002077,"cp":8801.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002077,"cp":9003.18},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002077,"cp":9001.04},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002077,"cp":9016.08},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002077,"cp":9246.71},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002077,"cp":8967.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002077,"cp":8795.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002077,"cp":8943.26},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002077,"cp":9028.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002077,"cp":8905.24},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002077,"cp":8846.79},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002077,"cp":8765.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002077,"cp":8928.84},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002077,"cp":8648.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002077,"cp":8630.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002077,"cp":8538.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002077,"cp":8801.97},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002077,"cp":8862.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002077,"cp":8586.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002077,"cp":8550.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002077,"cp":8686.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002077,"cp":8738.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002077,"cp":8917.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002077,"cp":9123.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002077,"cp":9198.86},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002077,"cp":9226.06},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002077,"cp":9250.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002077,"cp":9168.51},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002077,"cp":9311.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002077,"cp":9144.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002077,"cp":8975.83},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002077,"cp":8925.23},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002077,"cp":9112.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002077,"cp":9393.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002077,"cp":9489.34},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002077,"cp":9614.79},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002077,"cp":9379.87},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002077,"cp":9632.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002077,"cp":9499.42},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002077,"cp":9454.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002077,"cp":9588.14},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002077,"cp":9119.24},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002077,"cp":9170.23},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002077,"cp":9236.62},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002077,"cp":9559.56},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002077,"cp":9910.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002077,"cp":9767.74},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002077,"cp":10071.19},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002077,"cp":11080.46},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002077,"cp":10824.28},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002077,"cp":10043.75},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002077,"cp":10427.17},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002077,"cp":9877.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002077,"cp":9277.96},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002077,"cp":8666.34},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002077,"cp":8322.95},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002077,"cp":8230.34},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002077,"cp":8083.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002077,"cp":8280.89},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002077,"cp":8017.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002077,"cp":8029.47},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002077,"cp":7995.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002077,"cp":7914.68},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002077,"cp":7736.22},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002077,"cp":7770.94},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002077,"cp":7621.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002077,"cp":7723.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002077,"cp":7745.24},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002077,"cp":7689.54},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002077,"cp":7725.02},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002077,"cp":7704.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002077,"cp":7817.51},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002077,"cp":7802.37},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002077,"cp":7709.98},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002077,"cp":7733.46},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002077,"cp":7687},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002077,"cp":7505.52},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002077,"cp":7682.44},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002077,"cp":7806.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002077,"cp":7853.23},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002077,"cp":7901.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002077,"cp":7924.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002077,"cp":7782.01},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002077,"cp":7698.59},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002077,"cp":7857.82},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002077,"cp":7849.03},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002077,"cp":7789.23},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002077,"cp":7759.2},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002077,"cp":7734.64},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002077,"cp":7692.04},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002077,"cp":7421.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002077,"cp":7432.94},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002077,"cp":7470.09},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002077,"cp":7514.15},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002077,"cp":7186.99},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002077,"cp":7300.98},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002077,"cp":7369.86},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002077,"cp":7313.29},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002077,"cp":7387.41},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002077,"cp":7486.52},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002077,"cp":7644.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002077,"cp":7473.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002077,"cp":7633.48},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002077,"cp":7600.85},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002077,"cp":7410.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002077,"cp":7407.37},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002077,"cp":7569.06},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002077,"cp":7345.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002077,"cp":7118.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002077,"cp":7180.41},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002077,"cp":7263.35},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002077,"cp":7525.84},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002077,"cp":7338.13},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002077,"cp":7429.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002077,"cp":7329.61},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002077,"cp":7391.48},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002077,"cp":7466.45},{"stockId":1001000000002077,"date":"2024-06-25T16:00:00.000Z","cp":7725.86},{"stockId":1001000000002077,"date":"2024-06-24T16:00:00.000Z","cp":7603.85},{"stockId":1001000000002077,"date":"2024-06-23T16:00:00.000Z","cp":7580.48},{"stockId":1001000000002077,"date":"2024-06-20T16:00:00.000Z","cp":7563.17},{"stockId":1001000000002077,"date":"2024-06-19T16:00:00.000Z","cp":7645.98},{"stockId":1001000000002077,"date":"2024-06-18T16:00:00.000Z","cp":7862.51},{"stockId":1001000000002077,"date":"2024-06-17T16:00:00.000Z","cp":7754.35},{"stockId":1001000000002077,"date":"2024-06-16T16:00:00.000Z","cp":7868.2},{"stockId":1001000000002077,"date":"2024-06-13T16:00:00.000Z","cp":7934.25},{"stockId":1001000000002077,"date":"2024-06-12T16:00:00.000Z","cp":7975.22},{"stockId":1001000000002077,"date":"2024-06-11T16:00:00.000Z","cp":7821.82},{"stockId":1001000000002077,"date":"2024-06-10T16:00:00.000Z","cp":7766.15},{"stockId":1001000000002077,"date":"2024-06-06T16:00:00.000Z","cp":7932.62},{"stockId":1001000000002077,"date":"2024-06-05T16:00:00.000Z","cp":7947.19},{"stockId":1001000000002077,"date":"2024-06-04T16:00:00.000Z","cp":7991.65},{"stockId":1001000000002077,"date":"2024-06-03T16:00:00.000Z","cp":7943.94},{"stockId":1001000000002077,"date":"2024-06-02T16:00:00.000Z","cp":7697.34},{"stockId":1001000000002077,"date":"2024-05-30T16:00:00.000Z","cp":7744.45},{"stockId":1001000000002077,"date":"2024-05-29T16:00:00.000Z","cp":7698.89},{"stockId":1001000000002077,"date":"2024-05-28T16:00:00.000Z","cp":7744.96},{"stockId":1001000000002077,"date":"2024-05-27T16:00:00.000Z","cp":7953.46},{"stockId":1001000000002077,"date":"2024-05-26T16:00:00.000Z","cp":7955.95},{"stockId":1001000000002077,"date":"2024-05-23T16:00:00.000Z","cp":7857.83},{"stockId":1001000000002077,"date":"2024-05-22T16:00:00.000Z","cp":8176.31},{"stockId":1001000000002077,"date":"2024-05-21T16:00:00.000Z","cp":8340.74},{"stockId":1001000000002077,"date":"2024-05-20T16:00:00.000Z","cp":8342.59},{"stockId":1001000000002077,"date":"2024-05-19T16:00:00.000Z","cp":8682.24},{"stockId":1001000000002077,"date":"2024-05-16T16:00:00.000Z","cp":8595.73},{"stockId":1001000000002077,"date":"2024-05-15T16:00:00.000Z","cp":8680.07},{"stockId":1001000000002077,"date":"2024-05-13T16:00:00.000Z","cp":8672.63},{"stockId":1001000000002077,"date":"2024-05-12T16:00:00.000Z","cp":8642.36},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002077,"cp":8721.04},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002077,"cp":8622.57},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002077,"cp":8359.85},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002077,"cp":8394.66},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002077,"cp":8506.68},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002077,"cp":8406.91},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002077,"cp":8454.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002077,"cp":8075.08},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002077,"cp":8150.26},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002077,"cp":8042.05},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002077,"cp":7883.31},{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002077,"cp":7766.48},{"date":"2024-04-22T16:00:00.000Z","stockId":1001000000002077,"cp":7588.99},{"date":"2024-04-21T16:00:00.000Z","stockId":1001000000002077,"cp":7410.03},{"date":"2024-04-18T16:00:00.000Z","stockId":1001000000002077,"cp":7203.15},{"date":"2024-04-17T16:00:00.000Z","stockId":1001000000002077,"cp":7365.52},{"date":"2024-04-16T16:00:00.000Z","stockId":1001000000002077,"cp":7409.73},{"date":"2024-04-15T16:00:00.000Z","stockId":1001000000002077,"cp":7399.88},{"date":"2024-04-14T16:00:00.000Z","stockId":1001000000002077,"cp":7613},{"date":"2024-04-11T16:00:00.000Z","stockId":1001000000002077,"cp":7755.27},{"date":"2024-04-10T16:00:00.000Z","stockId":1001000000002077,"cp":7866.82},{"date":"2024-04-09T16:00:00.000Z","stockId":1001000000002077,"cp":7969.07},{"date":"2024-04-08T16:00:00.000Z","stockId":1001000000002077,"cp":7974.62},{"date":"2024-04-07T16:00:00.000Z","stockId":1001000000002077,"cp":7797.97}]}