window.pageData = {"fund":{"_id":3000000017601,"name":"华夏行业甄选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017601","tickerId":17601,"shortName":"华夏行业甄选混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2023-03-27T16:00:00.000Z","status":"normal","setUpDate":"2023-03-27T16:00:00.000Z","setUpAssetScale":24398344.22,"setUpShares":24398344.22,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhyzxhhxzqtzjj","followedNum":1,"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":7001225209180,"name":"李彦","gender":"m","educationCode":"001002","resume":"李彦先生：经济学硕士，2013年7月加入华夏基金管理有限公司，曾任研究员、基金经理助理等。2020年6月12日起担任华夏兴和混合型证券投资基金基金经理。2021年12月30日任华夏蓝筹核心混合型证券投资基金(LOF)基金经理。2023年3月28日起担任华夏行业甄选混合型证券投资基金基金经理基金经理。","tickerId":1225209180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20751118","exchange":"fm","cnInfoCode":"db20751118","lastUpdated":"2024-05-16T10:30:26.822Z","followedNum":8,"currency":"CNY","workingDate":"2020-06-11T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"ly","appointmentDate":"2023-03-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000017601,"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":2524,"f_h_s_a":10370,"f_ind_h_s_r_c_hy":0.5927,"f_ins_h_s_r_c_hy":-0.5927,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017601,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.13835570842116943,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.037991266375545854,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.13014534561189392,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.18753573470554602,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.20175438596491227,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.3086229652441707,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.2350804359107421,"f_p_r_y3_ssc":6864,"f_p_r_y3_ssrp":0.22861722278886784},"fp":{"stockId":3000000017601,"type":"fp","f_cagr_p_r_fs":0.07880561324317426,"f_p_r_m1":0.040181893344356956,"f_p_r_d1":-0.006495483609053054,"f_p_r_m3":0.02702040816326523,"f_p_r_m6":0.05289145535191242,"f_p_r_fys":0.05740460581610374,"f_p_r_y1":0.5209139264990323,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y2":0.5157831325301172,"f_p_r_y3":0.264803458329141},"ff":{"stockId":3000000017601,"type":"ff","f_m_f":2123812,"f_m_f_r":0.012,"f_c_f":353968,"f_c_f_r":0.002,"f_m_a_c_f":2477780,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017601,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.2581,"f_nv_cr":0.006963342404354034},"f_as":{"stockId":3000000017601,"type":"f_as","f_tas":46398588.957,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017600,"__csrcFundId":12360,"stockCode":"017600","shortName":"华夏行业甄选混合A","masterFundShortName":"华夏行业甄选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17600,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:40.587Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏行业甄选混合型证券投资基金","inceptionDate":"2023-03-27T16:00:00.000Z","setUpDate":"2023-03-27T16:00:00.000Z","setUpAssetScale":413727476.17,"setUpShares":413727476.17,"pinyin":"hxhyzxhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":300750,"holdings":42600,"marketCap":15645276,"netValueRatio":0.0883,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":1000000000009988,"holdings":110300,"marketCap":14226473,"netValueRatio":0.0803,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":300207,"holdings":513300,"marketCap":13422795,"netValueRatio":0.0757,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2245863165804941,"stock":{"stockCode":"300207","exchange":"sz","stockType":"company","tickerId":300207,"name":"欣旺达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":688223,"holdings":2080077,"marketCap":11731634,"netValueRatio":0.0662,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014388489208633226,"stock":{"stockCode":"688223","tickerId":688223,"exchange":"sh","stockType":"company","name":"晶科能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":1000000000000666,"holdings":914400,"marketCap":10976269,"netValueRatio":0.0619,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16257088846880896,"stock":{"stockCode":"00666","exchange":"hk","stockType":"company","tickerId":666,"name":"瑞浦兰钧"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":688599,"holdings":657683,"marketCap":10884653,"netValueRatio":0.0614,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04720782959124992,"stock":{"stockCode":"688599","tickerId":688599,"exchange":"sh","stockType":"company","name":"天合光能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":600438,"holdings":525800,"marketCap":10789416,"netValueRatio":0.0609,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07940780619111676,"stock":{"stockCode":"600438","exchange":"sh","stockType":"company","tickerId":600438,"name":"通威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":300014,"holdings":158400,"marketCap":10416384,"netValueRatio":0.0588,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":1000000000003931,"holdings":454600,"marketCap":10314367,"netValueRatio":0.0582,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2915961646926112,"stock":{"exchange":"hk","stockType":"company","stockCode":"03931","tickerId":3931,"name":"中创新航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockId":688472,"holdings":550333,"marketCap":8205465,"netValueRatio":0.0463,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.109375,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}}],"bondHoldings":[{"_id":"69723b4c1987889646e71d14","date":"2025-12-30T16:00:00.000Z","fundId":3000000017600,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":505048,"netValueRatio":0.0028,"lastUpdated":"2026-01-22T14:59:24.263Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李彦","d":"本基金的基金经理","wy":12,"md":"硕士。2013年7月加入华夏基金管理有限公司。历任研究员、基金经理助理。","ad":"2023-03-27T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48065,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d51726a16f0f4ccbdb0f9c","stockId":3000000017601,"source":"cn_info","declarationDate":"2023-03-28T16:00:00.000Z","appointmentDate":"2023-03-27T16:00:00.000Z","isEmployed":true,"managerId":7001225209180,"manager":{"_id":7001225209180,"name":"李彦","tickerId":1225209180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20751118","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017601,"name":"华夏行业甄选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017601","tickerId":17601,"shortName":"华夏行业甄选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017601,"type":"f_as","f_m_f":2123812,"f_m_f_r":0.012,"f_c_f":353968,"f_c_f_r":0.002,"f_m_a_c_f":2477780,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":46398588.957,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.0574,"managerCagr":0.0788,"managerTotalProfit":0.2581,"indexYearStartProfit":-0.0409,"indexCagr":0.0352,"indexTotalProfit":0.1103}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2581},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2494},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2561},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2726},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2426},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2505},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.261},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2464},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2576},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2444},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2234},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.248},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2392},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2643},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.259},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2729},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2661},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2726},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2685},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.244},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2107},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2095},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2042},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1976},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2073},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2381},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2514},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2408},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2678},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2685},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.256},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2666},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2587},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2596},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2629},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2416},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2313},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2394},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2395},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2179},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2334},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2358},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2429},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2507},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2594},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2721},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2314},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2277},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2249},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2501},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2529},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2578},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2564},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2469},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2535},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2357},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2343},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.225},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2264},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2104},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1898},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2056},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2098},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.235},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2229},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2193},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2193},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2096},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1967},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1898},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2083},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1878},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2076},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2225},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2097},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2247},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2367},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2442},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2358},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2239},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2243},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.238},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2471},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.236},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2291},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2283},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.231},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2223},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.22},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2669},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.295},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3029},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3323},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3381},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3528},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3304},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.359},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3532},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3585},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.325},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.3153},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.266},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.295},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.269},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2776},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2444},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1914},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1844},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.168},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1578},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1487},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1583},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1539},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1595},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2033},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1825},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1741},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1774},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.2386},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1949},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.166},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1268},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1309},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1184},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.083},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0937},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1088},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1117},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1468},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1245},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1185},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1041},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1147},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1008},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1369},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.1533},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.161},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0807},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0497},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0382},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0579},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0539},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0257},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0152},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0447},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0428},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0232},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0134},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0223},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0153},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0315},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0206},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9759},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9915},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.989},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9932},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9662},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9568},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9649},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9678},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9612},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9687},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9571},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9947},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0113},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9813},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9934},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0069},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9771},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9899},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9619},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9481},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9563},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9473},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9452},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9645},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9637},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9721},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9555},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9613},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.92},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9257},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9272},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9276},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9326},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9358},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.942},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9402},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9429},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9301},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9084},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9033},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8998},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9174},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9192},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9144},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9112},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9254},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9334},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9288},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9304},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9186},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9256},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9142},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9134},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9159},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9308},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.928},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9287},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9281},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9302},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9321},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9424},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9252},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9142},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9231},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9263},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9349},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9289},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9426},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9076},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9113},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9044},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9096},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8846},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8825},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8874},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8953},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8982},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8998},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8958},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8934},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8911},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8956},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8902},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8931},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8936},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8855},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8847},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8682},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8494},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8272},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9259},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9314},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9334},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9289},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9527},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9648},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9644},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9624},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.963},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9642},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9802},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0053},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0054},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9961},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9932},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9575},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9703},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9789},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9789},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9853},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9847},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9676},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9565},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9588},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9514},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9785},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9784},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9633},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.957},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9665},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9406},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9441},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9253},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9298},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9286},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9077},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9113},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8931},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9161},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9144},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8919},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8732},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8865},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8921},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8816},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.889},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9047},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8994},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8938},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8864},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8824},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8926},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8671},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8671},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8781},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8781},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8817},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8753},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8682},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8788},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9029},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9152},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9152},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9246},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9315},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9393},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9181},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9265},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9333},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9478},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9409},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9436},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9565},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9771},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9718},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9765},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9878},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9777},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9764},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9757},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0023},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0065},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9978},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9779},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.986},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9587},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9709},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9609},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9962},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9993},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0007},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9742},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9838},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0144},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0545},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0508},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0624},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.033},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0303},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.031},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0398},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0115},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9959},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0278},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0087},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0115},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0327},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0319},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9688},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9956},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9729},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9512},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9501},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8899},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9022},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9189},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9486},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9284},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9702},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9648},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":1.0666},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.9673},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8727},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8051},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7888},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7858},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7588},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7697},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.773},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.769},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7617},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7772},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7807},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7545},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7517},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7554},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7699},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.771},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7683},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7504},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7605},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7505},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7319},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7305},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7374},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7244},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7265},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7294},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7376},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7454},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7428},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7468},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7437},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7585},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7477},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7518},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7559},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7626},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7612},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7451},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7532},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.764},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7731},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7576},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7615},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7762},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7769},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7682},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7747},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.788},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7878},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7797},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.765},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7731},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7558},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7567},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7424},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7201},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.723},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.72},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7393},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7373},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7471},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7468},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7542},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7542},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7543},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7636},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7756},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7595},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7773},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7904},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7953},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8095},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8238},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8267},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8168},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8155},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8192},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8226},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8189},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8351},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8528},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8435},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8283},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8203},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8282},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8274},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8196},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8248},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8241},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8375},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.852},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8447},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8503},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8546},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8508},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.852},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8503},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8504},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8651},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8751},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.837},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8521},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8514},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8115},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8315},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7924},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7813},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7613},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7693},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7621},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7745},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7922},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7989},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.7777},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8159},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8145},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8391},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8431},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000017601,"lxr_nv_fc":0.8575}],"priceMetricsList":[{"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},{"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}]}