window.pageData = {"fund":{"_id":3000000017598,"stockCode":"017598","shortName":"华夏景气驱动混合A","masterFundShortName":"华夏景气驱动混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17598,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏景气驱动混合型证券投资基金","inceptionDate":"2023-02-20T16:00:00.000Z","setUpDate":"2023-02-20T16:00:00.000Z","setUpAssetScale":496070721.75,"setUpShares":496070721.75,"pinyin":"hxjqqdhhxzqtzjj","followedNum":0,"fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7042508211860,"name":"翟宇航","gender":"m","educationCode":"001002","resume":"翟宇航先生：硕士学历。2015年7月加入华夏基金管理有限公司，历任投资研究部研究员、基金经理助理。2021年8月16日担任华夏兴融灵活配置混合型证券投资基金(LOF)基金经理。2022年7月4日担任华夏新锦顺灵活配置混合型证券投资基金基金经理。2023年3月3日起担任华夏景气驱动混合型证券投资基金基金经理。","tickerId":42508211860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815233","exchange":"fm","cnInfoCode":"db20815233","lastUpdated":"2024-05-16T10:30:31.448Z","followedNum":0,"currency":"CNY","workingDate":"2021-08-15T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"dyh","appointmentDate":"2023-03-02T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000017598,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0033,"f_ind_h_s_r":0.9967,"f_h_a":2885,"f_h_s_a":104696,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ins_h_s_r_c_hy":0.0002999999999999999,"f_ind_h_s_r_c_1y":-0.0006000000000000449,"f_ins_h_s_r_c_1y":0.0005999999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017598,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.21191612115832686,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.9850404018344616,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.21224897370464885,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.05443110348770726,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.12460946887767363,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3043591074208614,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.32006159260888695,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.22954644888435174},"fp":{"stockId":3000000017598,"type":"fp","f_cagr_p_r_fs":0.07531105079508804,"f_p_r_m1":-0.1391405820977486,"f_p_r_d1":0.0029641925539483083,"f_p_r_m3":0.03116263772405814,"f_p_r_m6":0.14529680365296738,"f_p_r_fys":0.03116263772405814,"f_p_r_y1":0.5013767508679514,"f_p_r_y2":0.4316210045662092,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.2686899342438043},"ff":{"stockId":3000000017598,"type":"ff","f_m_f":2305428,"f_m_f_r":0.012,"f_c_f":384238,"f_c_f_r":0.002,"f_m_a_c_f":2689666,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017598,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2541,"f_nv_cr":-0.006417366502931343},"f_as":{"stockId":3000000017598,"type":"f_as","f_tas":144220966.893,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017599,"name":"华夏景气驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017599","tickerId":17599,"shortName":"华夏景气驱动混合C","currency":"CNY","__csrcFundId":12161,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.607Z","fundCollectionId":4000050030000,"inceptionDate":"2023-02-20T16:00:00.000Z","status":"normal","setUpDate":"2023-02-20T16:00:00.000Z","setUpAssetScale":109771397.17,"setUpShares":109771397.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxjqqdhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":600362,"holdings":265800,"marketCap":14597736,"netValueRatio":0.0832,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.564271197728353,"stock":{"stockCode":"600362","exchange":"sh","stockType":"company","tickerId":600362,"name":"江西铜业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":1000000000002899,"holdings":424083,"marketCap":13659215,"netValueRatio":0.0778,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09335836586445634,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":807,"holdings":391400,"marketCap":12853576,"netValueRatio":0.0732,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":600489,"holdings":506100,"marketCap":11822496,"netValueRatio":0.0674,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":601666,"holdings":1339500,"marketCap":10541865,"netValueRatio":0.0601,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0012690355329944003,"stock":{"stockCode":"601666","exchange":"sh","stockType":"company","tickerId":601666,"name":"平煤股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":600426,"holdings":325000,"marketCap":10214750,"netValueRatio":0.0582,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19265593111464074,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":600988,"holdings":321000,"marketCap":10028040,"netValueRatio":0.0571,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":408,"holdings":117500,"marketCap":9917000,"netValueRatio":0.0565,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44693982513286534,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":603979,"holdings":129700,"marketCap":9876655,"netValueRatio":0.0563,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017598,"stockId":600549,"holdings":239400,"marketCap":9829764,"netValueRatio":0.056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3871621621621628,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}}],"lastFsMetrics":{"latestTurnoverRate":2.670167057763439,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"翟宇航","d":"本基金的基金经理、投委会成员","wy":10,"md":"硕士。2015年7月加入华夏基金管理有限公司。历任投资研究部研究员、基金经理助理、华夏周期驱动混合型发起式证券投资基金基金经理（2021年10月11日至2024年10月11日期间)等。","ad":"2023-03-02T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48036,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd2845af41ca194a8c78d","stockId":3000000017598,"source":"cn_info","declarationDate":"2023-03-03T16:00:00.000Z","appointmentDate":"2023-03-02T16:00:00.000Z","isEmployed":true,"managerId":7042508211860,"manager":{"_id":7042508211860,"name":"翟宇航","tickerId":42508211860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815233","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017598,"stockCode":"017598","shortName":"华夏景气驱动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17598,"currency":"CNY","exchange":"jj","name":"华夏景气驱动混合型证券投资基金","inceptionDate":"2023-02-20T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017598,"type":"f_as","f_m_f":2305428,"f_m_f_r":0.012,"f_c_f":384238,"f_c_f_r":0.002,"f_m_a_c_f":2689666,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":144220966.893,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.0312,"managerCagr":0.0762,"managerTotalProfit":0.2542,"indexYearStartProfit":-0.0409,"indexCagr":0.0238,"indexTotalProfit":0.0751},{"_id":"69cfd2845af41ca194a8c78e","stockId":3000000017598,"source":"cn_info","declarationDate":"2023-03-03T16:00:00.000Z","appointmentDate":"2023-02-20T16:00:00.000Z","departureDate":"2023-03-02T16:00:00.000Z","isEmployed":false,"managerId":7242512216260,"manager":{"_id":7242512216260,"name":"夏云龙","tickerId":242512216260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20821312","exchange":"fm","followedNum":1,"currency":"CNY"},"fund":{"_id":3000000017598,"stockCode":"017598","shortName":"华夏景气驱动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17598,"currency":"CNY","exchange":"jj","name":"华夏景气驱动混合型证券投资基金","inceptionDate":"2023-02-20T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017598,"type":"f_as","f_m_f":2305428,"f_m_f_r":0.012,"f_c_f":384238,"f_c_f_r":0.002,"f_m_a_c_f":2689666,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":144220966.893,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.0312,"managerCagr":-0.0001,"managerTotalProfit":-0.0001,"indexYearStartProfit":-0.0409,"indexCagr":-0.0033,"indexTotalProfit":-0.0033}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2541},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2622},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2877},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2543},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2692},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.246},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.216},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2382},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2121},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1871},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2323},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2446},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3031},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3042},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3161},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3687},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3929},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.399},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3896},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3884},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3953},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4057},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.426},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4568},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.5176},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4485},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4189},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4307},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4124},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.359},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4092},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4162},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3808},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3855},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3644},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3662},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.423},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4314},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3967},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.5047},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.6114},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.5714},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4849},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4855},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4138},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3936},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.4079},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3585},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3412},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3224},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3288},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3136},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.3028},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2824},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2778},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2518},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2712},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2788},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2394},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2162},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2035},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.184},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.2079},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1809},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1868},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1841},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1807},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1566},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.141},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1418},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1182},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1521},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1461},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1268},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1353},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1251},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1549},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1587},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1339},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1338},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1279},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1412},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1147},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0976},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0932},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1001},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0856},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0852},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.126},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1294},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1053},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.133},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1393},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1557},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1281},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1353},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1432},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1335},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1217},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.098},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0928},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1207},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1311},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1456},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1314},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0975},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1292},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1094},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0999},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0957},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1101},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1001},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1246},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1298},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1529},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1386},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1688},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.125},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.1671},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.095},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0753},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0503},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0541},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0549},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0483},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0499},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0311},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.018},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0488},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0543},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.056},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0634},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0513},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.044},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0488},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0275},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0256},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9999},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0231},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0249},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0334},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":1.0062},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9887},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.981},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9921},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9896},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9646},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9619},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9603},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9524},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9509},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9499},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9351},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9454},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9338},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9323},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9344},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9263},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9225},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9153},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9093},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8974},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.899},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9242},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9262},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9242},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9326},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9347},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9253},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9279},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9064},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8864},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.876},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8751},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8757},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8789},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8776},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8735},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8656},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.873},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8669},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8725},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.878},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8786},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8701},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8632},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8638},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8513},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8505},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8466},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8407},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8346},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8375},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.85},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8532},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8537},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8569},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8601},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8578},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8466},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8453},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8439},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8367},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8364},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8328},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8319},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8405},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8372},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8315},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8434},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8447},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8468},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8538},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8386},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8337},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8364},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8376},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8458},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8406},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8385},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8292},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8331},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8365},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8333},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8214},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8276},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8288},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8335},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8344},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8385},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8368},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8242},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8275},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8291},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8249},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8253},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8133},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8072},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7882},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7797},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7749},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8353},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8442},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8494},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8442},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8515},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8575},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8607},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8668},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8627},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8515},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8625},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.863},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8609},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8551},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8571},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8475},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.842},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8434},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8459},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8434},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8328},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8255},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8179},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8167},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8072},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8199},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8186},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8097},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8169},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8117},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8125},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.814},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8055},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8133},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8221},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.818},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.824},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8255},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8256},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8229},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8147},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8065},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8097},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8109},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8025},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8104},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8162},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8142},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8186},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.813},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8028},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8102},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7977},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7905},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7907},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7936},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7937},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7882},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.791},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7864},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7961},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.805},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8018},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8035},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8056},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8083},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8034},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8005},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8086},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8151},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8167},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8198},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8285},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8468},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8413},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8346},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8344},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8297},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8249},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8284},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8208},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8207},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8178},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8127},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8186},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8105},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8156},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8187},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8347},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8337},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8282},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8207},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8248},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8255},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8401},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8401},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8484},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8562},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.866},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8564},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8582},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8489},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8417},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8327},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8415},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8426},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8512},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8423},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8404},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8504},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8462},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8412},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8326},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8157},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8294},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8215},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8455},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8326},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8469},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8313},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8869},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8927},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8418},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8128},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7744},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7699},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7444},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7472},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7389},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7226},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7143},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7131},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7124},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7129},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7147},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7244},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7319},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7346},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7418},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7408},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7539},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7456},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7402},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7466},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7476},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7456},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.747},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7521},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.751},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7631},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.755},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7527},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.748},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7578},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7599},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7615},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7618},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7657},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.762},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7598},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.768},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.777},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7826},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7562},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7655},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7688},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7592},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7707},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.7798},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8006},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.807},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8171},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8155},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8265},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8302},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8319},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.841},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8229},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8383},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8274},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8377},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8292},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8352},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8385},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8477},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8362},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8363},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8256},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8407},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8409},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8392},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8515},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8564},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8558},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.855},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8502},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8615},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8646},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8754},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.87},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8904},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.884},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8788},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8916},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8818},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8874},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.892},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9048},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9022},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9054},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8939},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8994},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9151},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9166},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.929},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9063},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8947},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8953},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9021},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9029},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9042},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.9018},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8838},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8914},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8944},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8829},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8791},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8836},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8703},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8665},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8548},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8689},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.876},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8806},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8784},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8652},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8852},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8777},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8745},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8719},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8655},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000017598,"lxr_nv_fc":0.8663}],"priceMetricsList":[{"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},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}