window.pageData = {"fund":{"_id":3000000017491,"name":"财通景气甄选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017491","tickerId":17491,"shortName":"财通景气甄选一年持有期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050660000,"inceptionDate":"2023-07-18T16:00:00.000Z","setUpDate":"2023-07-18T16:00:00.000Z","setUpAssetScale":4659044.8,"setUpShares":4659044.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctjqzxyncyqhhxzqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50660000","tickerId":50660000,"name":"财通基金管理有限公司"},"managers":[{"name":"金梓才","stockType":"fund_manager","stockCode":"db20300407","exchange":"fm","tickerId":102603140010}],"hotMetrics":{"fss":{"stockId":3000000017491,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2162,"f_h_s_a":10793,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000017491,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.020351423487544484,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.040364583333333336,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.009022887323943662,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.0241853071420461,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.005162684595989914,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.013575651412305672,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.009585492227979275},"fp":{"stockId":3000000017491,"type":"fp","f_p_r_d1":0.002946231279155498,"f_cagr_p_r_fs":0.5869861909794243,"f_p_r_m1":0.2424748025061294,"f_p_r_m3":0.5138779405053318,"f_p_r_fys":0.47186478964140255,"f_p_r_m6":0.5267364016736413,"f_p_r_y1":2.3649022500922143,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y2":2.412419339754976},"ff":{"stockId":3000000017491,"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":239854,"f_m_a_c_f":1678981,"f_m_f":1439127,"f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017491,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":3.6489,"f_nv_cr":-0.008127650320756796},"f_as":{"stockId":3000000017491,"type":"f_as","f_tas":53661481.0056,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017490,"__csrcFundId":12616,"stockCode":"017490","shortName":"财通景气甄选一年持有期混合(017490)","masterFundShortName":"财通景气甄选一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17490,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:31:52.696Z","status":"normal","exchange":"jj","fundCollectionId":4000050660000,"name":"财通景气甄选一年持有期混合型证券投资基金","inceptionDate":"2023-07-18T16:00:00.000Z","setUpDate":"2023-07-18T16:00:00.000Z","setUpAssetScale":232688212.42,"setUpShares":232688212.42,"pinyin":"ctjqzxyncyqhhxzqtzjj","followedNum":4}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":301377,"holdings":122300,"marketCap":23599008,"netValueRatio":0.0984,"quarterlyChange":0.38720345075485185,"stock":{"name":"鼎泰高科","exchange":"sz","stockType":"company","stockCode":"301377","tickerId":301377}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":301200,"holdings":145100,"marketCap":23535220,"netValueRatio":0.0981,"quarterlyChange":0.3656647301507119,"stock":{"stockCode":"301200","tickerId":301200,"exchange":"sz","stockType":"company","name":"大族数控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":688498,"holdings":23077,"marketCap":23202538,"netValueRatio":0.0967,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":300308,"holdings":40700,"marketCap":23174987,"netValueRatio":0.0966,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":300502,"holdings":52020,"marketCap":23036536,"netValueRatio":0.096,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":688183,"holdings":273706,"marketCap":22898243,"netValueRatio":0.0955,"quarterlyChange":-0.12571846587940283,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":600105,"holdings":681100,"marketCap":18893714,"netValueRatio":0.0788,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":600183,"holdings":333400,"marketCap":18060278,"netValueRatio":0.0753,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":2463,"holdings":204700,"marketCap":15551059,"netValueRatio":0.0648,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockId":600498,"holdings":268900,"marketCap":13574072,"netValueRatio":0.0566,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}}],"bondHoldings":[{"_id":"69e8fb1b1398d7984300314b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockCode":"019773","stockName":"25国债08","holdings":62000,"marketCap":6282302,"netValueRatio":0.0262,"lastUpdated":"2026-04-22T16:45:15.789Z"},{"_id":"69e8fb1b1398d7984300314c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockCode":"019785","stockName":"25国债13","holdings":49000,"marketCap":4946596,"netValueRatio":0.0206,"lastUpdated":"2026-04-22T16:45:15.793Z"},{"_id":"69e8fb1b1398d7984300314d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017490,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:45:15.797Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48385,"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":"69fdf98ca072a34f11437a52","stockId":3000000017491,"source":"cn_info","declarationDate":"2023-07-19T16:00:00.000Z","appointmentDate":"2023-07-18T16:00:00.000Z","isEmployed":true,"managerId":7102603140010,"manager":{"_id":7102603140010,"name":"金梓才","tickerId":102603140010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20300407","exchange":"fm","followedNum":33,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":2},"fund":{"_id":3000000017491,"name":"财通景气甄选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017491","tickerId":17491,"shortName":"财通景气甄选一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-18T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000017491,"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":239854,"f_m_a_c_f":1678981,"f_m_f":1439127,"f_c_fr":0.002,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":53661481.0056,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.4719,"managerCagr":0.587,"managerTotalProfit":2.6489,"indexYearStartProfit":0.0523,"indexCagr":0.0875,"indexTotalProfit":0.2651}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.6489},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.6788},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.5928},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.5375},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.4931},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.4586},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.5418},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.4652},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.5408},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.6153},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.4729},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.4227},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.438},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.2646},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.189},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.2275},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.1571},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":3.0832},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.9678},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.9368},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7121},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7222},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6396},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7139},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6388},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7117},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6798},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6904},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7462},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6758},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5811},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7181},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6087},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6387},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5224},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6329},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.555},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5247},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5786},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5941},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4541},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.54},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5625},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.54},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5694},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6219},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5746},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.7048},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6241},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5389},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4448},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4939},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4739},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5268},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.519},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4103},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4541},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5094},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5522},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5336},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5774},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5149},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.603},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6133},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5432},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5113},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6354},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5147},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4376},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5328},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5703},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5639},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4989},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.411},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4714},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5002},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5101},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5572},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5259},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5503},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4791},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5347},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5695},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5281},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.561},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5609},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5209},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4659},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3457},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.383},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4891},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3369},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3626},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.447},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4169},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4845},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4972},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3737},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2571},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2443},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2394},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2411},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2452},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2138},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2324},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2604},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1555},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0627},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0906},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2274},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2059},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2071},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2094},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2073},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2869},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2767},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2626},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3353},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.39},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4438},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3956},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3895},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.3873},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4127},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5687},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.6079},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.5078},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.4199},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2929},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1535},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1813},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1643},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.04},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.9728},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0457},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.059},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.9696},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0809},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1223},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1747},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1565},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1993},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1465},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2357},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2291},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2784},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2732},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2147},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2126},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.173},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1757},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1581},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2001},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.2013},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0108},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.9284},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.9738},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0585},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.9145},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1078},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.055},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1759},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.0978},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":2.1114},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.939},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.8763},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.905},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.7689},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.7008},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.7348},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.7376},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.6959},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.6296},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.6271},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.69},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5813},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5314},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4886},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5019},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5053},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4827},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4887},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5183},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5198},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5271},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4455},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3962},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3972},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4238},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4183},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4087},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3987},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4138},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3342},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3447},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2434},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2397},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2418},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2205},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2167},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.153},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1656},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1784},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1396},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1684},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1623},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1314},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.099},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.088},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0802},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.088},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.104},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1197},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1292},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0863},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0947},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0695},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0761},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0564},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0645},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0757},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0636},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0526},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0063},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9771},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9826},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0087},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0039},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9932},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0078},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9924},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0132},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0207},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0346},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0294},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0408},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.046},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0867},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.078},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0813},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0844},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0951},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1073},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0656},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0466},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.037},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0253},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0186},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.04},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0242},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0438},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0185},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0189},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0126},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0374},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0506},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0292},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0076},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9827},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9459},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9537},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0759},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0768},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.066},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0767},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0658},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0749},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0789},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0735},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1254},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1286},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1682},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2007},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2222},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2138},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2195},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.211},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2327},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2255},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2219},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2373},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.216},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1985},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2253},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.244},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3223},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3557},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3426},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3569},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4226},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3943},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3982},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4187},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3584},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3734},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.419},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4022},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3927},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3768},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3459},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3088},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4465},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5193},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5202},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.5406},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.482},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4569},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3991},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4002},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3923},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.42},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3833},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3822},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4182},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4324},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.426},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.366},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3493},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3653},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3943},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4272},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4402},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4558},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4073},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4018},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3939},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.4002},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3775},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3425},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.348},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3373},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3312},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3304},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2971},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2779},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2766},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3086},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3026},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.283},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2974},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3129},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2714},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2337},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2505},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2038},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1901},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2181},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2755},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2811},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2708},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2411},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2593},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3238},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3806},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3516},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3676},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.354},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3639},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3256},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3474},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.3066},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2637},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2754},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2719},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.26},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2404},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2551},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2363},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.218},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2505},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2594},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.2381},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1221},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0984},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1305},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.159},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0841},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1109},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1466},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.231},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0866},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9714},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9193},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8925},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8931},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8308},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8395},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8511},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8592},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8689},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8508},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8475},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8395},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8284},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.834},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8628},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.861},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8741},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8672},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9003},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.875},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8866},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8809},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8952},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9057},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9192},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9229},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9179},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9259},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9262},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9142},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9187},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9352},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9223},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.925},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9045},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9136},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9152},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.8957},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9525},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0056},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9988},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.982},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9984},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9894},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":0.9761},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0125},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0176},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0454},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0325},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0461},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0496},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0919},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0828},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0991},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1067},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1138},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1161},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0854},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0873},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0808},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0748},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0953},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1108},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0944},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0945},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0787},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1032},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0982},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1301},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.159},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1546},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1617},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1757},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1532},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1361},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0951},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0749},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0734},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0648},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0872},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0823},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1067},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0966},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0669},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0769},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0845},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0938},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1018},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0726},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0736},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0783},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1071},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1099},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0927},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1043},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1057},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.1046},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017491,"lxr_nv_fc":1.0949}],"priceMetricsList":[{"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}]}