window.pageData = {"fund":{"_id":3000000017072,"name":"申万菱信全球新能源股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017072","tickerId":17072,"shortName":"申万菱信全球新能源股票型发起式（QDII）C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050340000,"setUpAssetScale":8159534,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":8159534,"pinyin":"swlxqqxnygpxfqszqtzjj(qdii)","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"managers":[{"name":"胡睿喆","stockType":"fund_manager","stockCode":"j101020608","exchange":"fm","tickerId":81826250710}],"hotMetrics":{"fss":{"stockId":3000000017072,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0017000000000000001,"f_ind_h_s_r":0.9983,"f_h_a":2118,"f_h_s_a":2829,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0017000000000000348,"f_ins_h_s_r_c_hy":0.0017000000000000001,"f_ind_h_s_r_c_1y":-0.0017000000000000348,"f_ins_h_s_r_c_1y":0.0017000000000000001},"fpr":{"stockId":3000000017072,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.08566433566433566,"f_p_r_m1_ssc":586,"f_p_r_m1_ssrp":0.08888888888888889,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.09532062391681109,"f_p_r_m6_ssc":569,"f_p_r_m6_ssrp":0.0880281690140845,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.08287292817679558,"f_cagr_p_r_fs_ssc":585,"f_cagr_p_r_fs_ssrp":0.11815068493150685,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.205761316872428},"fp":{"stockId":3000000017072,"type":"fp","f_cagr_p_r_fs":0.254311433232556,"f_p_r_d1":-0.010412649440802113,"f_p_r_m1":0.2258787284694026,"f_p_r_fys":0.32525925365226094,"f_p_r_m3":0.22117597823812618,"f_p_r_m6":0.28310736533528935,"f_p_r_y1":0.6714081145584725,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y2":0.602856358143367},"ff":{"stockId":3000000017072,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":26466,"f_m_a_c_f":185263,"f_m_f":158797,"f_c_fr":0.002,"f_fr_d":"2025-11-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017072,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.7508,"f_nv_cr":-0.028736269832464356},"f_as":{"stockId":3000000017072,"type":"f_as","f_tas":22765868.818,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017071,"__csrcFundId":13228,"stockCode":"017071","masterFundShortName":"申万菱信全球新能源股票型发起式（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":17071,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:23:12.108Z","status":"normal","exchange":"jj","shortName":"申万菱信全球新能源股票型发起式（QDII）(017071)","fundCollectionId":4000050340000,"name":"申万菱信全球新能源股票型发起式证券投资基金（QDII）","setUpAssetScale":44542287.14,"setUpDate":"2023-11-15T16:00:00.000Z","setUpShares":44542287.14,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"swlxqqxnygpxfqszqtzjj(qdii)","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000199681000,"holdings":624,"marketCap":3768925,"netValueRatio":0.0649,"quarterlyChange":0.2407313885879243,"stock":{"stockType":"company","stockCode":"GEV","exchange":"nyse","name":"GE VERNOVA INC","tickerId":199681000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000001823000,"holdings":750,"marketCap":3676588,"netValueRatio":0.0633,"quarterlyChange":0.15594312336549,"stock":{"stockType":"company","stockCode":"CAT","exchange":"nyse","name":"卡特彼勒","tickerId":1823000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000167410100,"holdings":1960,"marketCap":3398371,"netValueRatio":0.0585,"quarterlyChange":0.42555774810632463,"stock":{"stockType":"company","stockCode":"VRT","exchange":"nyse","name":"维谛技术","tickerId":167410100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":300750,"holdings":8100,"marketCap":3253770,"netValueRatio":0.056,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000092700300,"holdings":1315,"marketCap":2936341,"netValueRatio":0.0506,"quarterlyChange":0.398199518323312,"stock":{"stockType":"company","stockCode":"AEIS","exchange":"nasdaq","name":"先进能源工业","tickerId":92700300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000000357000,"holdings":1289,"marketCap":2530885,"netValueRatio":0.0436,"quarterlyChange":0.5220024785532986,"stock":{"stockType":"company","stockCode":"LNG","exchange":"nyse","name":"cheniereenergy,inc","tickerId":357000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":2812,"holdings":32600,"marketCap":2209628,"netValueRatio":0.038,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000103598300,"holdings":225,"marketCap":2146901,"netValueRatio":0.037,"quarterlyChange":0.34526403521719384,"stock":{"stockType":"company","stockCode":"FIX","exchange":"nyse","name":"美国舒适系统","tickerId":103598300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":2353,"holdings":21100,"marketCap":2042480,"netValueRatio":0.0352,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017071,"stockId":100000001561500,"holdings":850,"marketCap":1892310,"netValueRatio":0.0326,"quarterlyChange":0.38791812281577753,"stock":{"stockType":"company","stockCode":"MTZ","exchange":"nyse","name":"mastec,inc","tickerId":1561500}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a01ec995c4cd854b6d9fb81","stockId":3000000017072,"source":"cn_info","declarationDate":"2025-11-06T16:00:00.000Z","appointmentDate":"2023-11-15T16:00:00.000Z","departureDate":"2025-11-06T16:00:00.000Z","isEmployed":false,"managerId":7000303230710,"manager":{"_id":7000303230710,"name":"陈晨","tickerId":303230710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20701627","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000017072,"name":"申万菱信全球新能源股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"017072","tickerId":17072,"shortName":"申万菱信全球新能源股票型发起式（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-16T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017072,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":26466,"f_m_a_c_f":185263,"f_m_f":158797,"f_c_fr":0.002,"f_fr_d":"2025-11-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":22765868.818,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.3253,"managerCagr":0.1707,"managerTotalProfit":0.3646,"indexYearStartProfit":0.0536,"indexCagr":0.1472,"indexTotalProfit":0.3113},{"_id":"6a01ec995c4cd854b6d9fb82","stockId":3000000017072,"source":"cn_info","declarationDate":"2025-11-06T16:00:00.000Z","appointmentDate":"2025-11-06T16:00:00.000Z","isEmployed":true,"managerId":7081826250710,"manager":{"_id":7081826250710,"name":"胡睿喆","tickerId":81826250710,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020608","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000017072,"name":"申万菱信全球新能源股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"017072","tickerId":17072,"shortName":"申万菱信全球新能源股票型发起式（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-16T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017072,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":26466,"f_m_a_c_f":185263,"f_m_f":158797,"f_c_fr":0.002,"f_fr_d":"2025-11-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":22765868.818,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.3253,"managerCagr":0.2831,"managerTotalProfit":0.2831,"indexYearStartProfit":0.0536,"indexCagr":0.0474,"indexTotalProfit":0.0474}],"influencesList":[],"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.7508},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.8026},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.6802},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.6382},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.686},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.6875},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.675},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.6483},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.6169},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5999},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5907},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5671},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5403},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5573},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5328},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5249},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4997},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4871},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4282},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4251},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4294},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4349},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4212},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3828},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4235},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4236},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4732},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4621},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4282},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4196},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.451},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.449},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4521},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4515},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4379},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4535},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4789},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4861},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4691},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4474},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4799},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4987},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4883},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5329},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5145},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.53},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5403},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5329},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4936},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4996},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4653},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4695},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4337},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3935},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4532},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4857},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4419},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4435},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.488},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.5114},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4785},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4594},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.467},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4688},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.457},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4282},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4438},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4336},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4125},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4008},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4004},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3917},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.376},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.356},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3672},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3763},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3653},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3211},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.329},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3467},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3417},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3442},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3364},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3372},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3168},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3003},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2917},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3104},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3244},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3329},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3664},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3589},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3473},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3517},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3607},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3553},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3324},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3329},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3274},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3508},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3334},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3333},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3203},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3082},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2923},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2994},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3263},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3134},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3255},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3387},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3428},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3647},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3707},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3779},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3645},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3531},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3616},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3492},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3679},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3792},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3862},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3991},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3943},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.38},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3797},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3774},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3717},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3861},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3929},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3842},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4014},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4178},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.4103},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3951},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3644},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3836},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3773},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.372},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.37},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3744},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3646},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3703},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3596},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3555},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3483},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3492},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3297},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3277},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3079},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3109},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3134},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.3051},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.278},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2771},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2763},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2938},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2884},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2949},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2873},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2794},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2685},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2381},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2488},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2513},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2635},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.261},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2558},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2686},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2597},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2465},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2457},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2395},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2399},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2319},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2218},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2062},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2266},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2411},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2554},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2678},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2671},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2622},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.265},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2438},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.227},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2358},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.226},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2149},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.204},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1917},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1894},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1815},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.174},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1741},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1876},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1871},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1723},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1807},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1751},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1735},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1651},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1767},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1556},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1387},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1465},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1518},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1481},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1586},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1443},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1527},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1595},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1424},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1459},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1317},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1226},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1338},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1334},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1215},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1387},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1438},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1532},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1241},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1291},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1133},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1239},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1225},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1241},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.112},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1134},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1073},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0917},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0666},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0583},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0475},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0429},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.017},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0164},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0157},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0102},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.986},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9709},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9487},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9701},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9715},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9676},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9787},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9786},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9701},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9536},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9794},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9127},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9303},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":0.9957},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0435},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0297},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0169},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0235},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0398},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0542},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0709},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0741},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0484},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.059},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0597},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.041},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0452},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0399},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0133},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0219},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0142},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0073},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0271},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0264},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0372},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0235},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0294},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0511},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0459},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0671},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0543},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.056},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0706},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.098},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1086},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.112},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.115},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1189},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1207},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1264},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1325},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1475},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1288},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1254},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1221},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.098},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1714},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1759},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1704},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1634},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1419},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1419},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1307},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1249},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1166},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.086},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0993},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.093},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0969},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1089},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0999},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0847},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0865},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0958},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1015},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1092},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1076},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1098},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0967},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0937},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0877},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0821},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1143},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1272},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1257},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1375},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1469},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1343},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1472},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1611},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1575},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1591},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1545},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.159},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1602},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1515},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1586},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1566},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1686},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1749},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1698},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1512},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1491},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1368},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1329},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1439},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1522},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1444},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1734},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1658},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1811},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1704},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2206},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.2002},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1793},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1784},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1616},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1635},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1677},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1516},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1575},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1483},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1624},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.159},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1759},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.169},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1877},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1632},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1879},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1791},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1681},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1825},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1903},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1823},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1722},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1608},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1658},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1621},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1547},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1545},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1478},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1172},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1118},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0909},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0866},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0844},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.099},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1037},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1226},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1251},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1131},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1045},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1121},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1172},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1236},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1121},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1101},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1035},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1136},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1058},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1149},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0991},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1009},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0811},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0856},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0835},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0575},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0575},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0544},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0753},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1029},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1206},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0937},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1082},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1079},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0902},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0959},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1271},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1268},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1134},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1124},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1098},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1451},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1313},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1489},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1501},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1437},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1356},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1312},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1212},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.127},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1253},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1053},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1012},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1049},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.105},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1126},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1129},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1219},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1237},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1217},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1266},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1349},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1326},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1186},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1192},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1402},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1421},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1348},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1269},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1332},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1478},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1352},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1428},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1496},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1576},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1556},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1613},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.166},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.16},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1251},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1319},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1166},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1063},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.0997},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1181},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.1056},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017072,"lxr_nv_fc":1.101}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}]}