window.pageData = {"fund":{"_id":3000000017609,"name":"汇添富远景成长一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017609","tickerId":17609,"shortName":"汇添富远景成长一年持有混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2023-08-08T16:00:00.000Z","setUpDate":"2023-08-08T16:00:00.000Z","setUpAssetScale":17850755.01,"setUpShares":17850755.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfyjczyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"谢昌旭","stockType":"fund_manager","stockCode":"db20621707","exchange":"fm","tickerId":240324181040}],"hotMetrics":{"fss":{"stockId":3000000017609,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1023,"f_h_s_a":6051,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000017609,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.4975566414926699,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.3775766168611626,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.7735890896995232,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.6275114155251141,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5033629594042758,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.22608695652173913,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5225739491437468},"fp":{"stockId":3000000017609,"type":"fp","f_p_r_d1":-0.016720369241487565,"f_cagr_p_r_fs":0.12258525019649213,"f_p_r_m1":0.07894529091339719,"f_p_r_m3":-0.029676961306354332,"f_p_r_fys":0.05082269721666921,"f_p_r_m6":0.03264072534945228,"f_p_r_y1":0.2807609408677725,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":0.3466351364666471},"ff":{"stockId":3000000017609,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_f":168954,"f_m_a_c_f":1182683,"f_m_f":1013729,"f_c_fr":0.002,"f_fr_d":"2025-08-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017609,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.3667,"f_nv_cr":0.01267042086544179},"f_as":{"stockId":3000000017609,"type":"f_as","f_tas":3199087.342,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017608,"__csrcFundId":12672,"stockCode":"017608","shortName":"汇添富远景成长一年持有混合A","masterFundShortName":"汇添富远景成长一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17608,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:34.253Z","status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富远景成长一年持有期混合型证券投资基金","inceptionDate":"2023-08-08T16:00:00.000Z","setUpDate":"2023-08-08T16:00:00.000Z","setUpAssetScale":198877824.88,"setUpShares":198877824.88,"pinyin":"htfyjczyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":300750,"holdings":8400,"marketCap":3374280,"netValueRatio":0.0732,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":601899,"holdings":57800,"marketCap":1891216,"netValueRatio":0.041,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":2028,"holdings":9300,"marketCap":1878600,"netValueRatio":0.0407,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":1000000000001801,"holdings":17500,"marketCap":1311842,"netValueRatio":0.0285,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":603259,"holdings":10700,"marketCap":1049670,"netValueRatio":0.0228,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":300502,"holdings":2300,"marketCap":1018532,"netValueRatio":0.0221,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":600276,"holdings":17400,"marketCap":960828,"netValueRatio":0.0208,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":338,"holdings":38900,"marketCap":942936,"netValueRatio":0.0204,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":600875,"holdings":26900,"marketCap":942845,"netValueRatio":0.0204,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockId":601318,"holdings":12400,"marketCap":704072,"netValueRatio":0.0153,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}],"bondHoldings":[{"_id":"69e8fb1f1398d798430031a7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockCode":"019827","stockName":"26国债01","holdings":8000,"marketCap":802112,"netValueRatio":0.0174,"lastUpdated":"2026-04-22T16:45:19.885Z"},{"_id":"69e8fb1f1398d798430031a8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockCode":"113699","stockName":"金25转债","holdings":230,"marketCap":34891,"netValueRatio":0.0008,"lastUpdated":"2026-04-22T16:45:19.889Z"},{"_id":"69e8fb1f1398d798430031a9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017608,"stockCode":"123254","stockName":"亿纬转债","holdings":240,"marketCap":32176,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:45:19.892Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48208,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7c139980e29bbf873a3aa","stockId":3000000017609,"source":"cn_info","declarationDate":"2023-08-09T16:00:00.000Z","appointmentDate":"2023-08-08T16:00:00.000Z","isEmployed":true,"managerId":7240324181040,"manager":{"_id":7240324181040,"name":"谢昌旭","tickerId":240324181040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20621707","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017609,"name":"汇添富远景成长一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017609","tickerId":17609,"shortName":"汇添富远景成长一年持有混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-08T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000017609,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_f":168954,"f_m_a_c_f":1182683,"f_m_f":1013729,"f_c_fr":0.002,"f_fr_d":"2025-08-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3199087.342,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0508,"managerCagr":0.1226,"managerTotalProfit":0.3667,"indexYearStartProfit":0.0367,"indexCagr":0.073,"indexTotalProfit":0.2097}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3667},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3496},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.347},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3516},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3586},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3261},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3298},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3167},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3212},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3004},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2999},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2493},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2561},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2618},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2765},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.237},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2571},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2555},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2419},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2672},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2533},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2223},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.265},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3043},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2881},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3047},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3079},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.329},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3435},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3499},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3249},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3448},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3413},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3287},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.343},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3892},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3831},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3868},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3966},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3836},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3676},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3969},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3881},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3836},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3761},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3442},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3503},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3751},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3754},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.349},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4059},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4376},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4537},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4269},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4149},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.415},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4085},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4164},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3947},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.406},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4086},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.399},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3886},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3842},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3779},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3738},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3671},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3803},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3709},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3523},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3006},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3125},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3055},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3315},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3171},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3175},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3145},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.312},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2892},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2767},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2866},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2612},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2838},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3079},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2932},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3026},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2995},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3157},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.31},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3012},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2842},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.293},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3054},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2911},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2834},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2835},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2748},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2587},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2536},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3036},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3113},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3032},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3174},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3316},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3602},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3161},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3159},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3278},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3293},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3426},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3146},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3061},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3345},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3336},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3558},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3701},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3485},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3626},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3418},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3151},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3235},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3383},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3186},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.304},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3474},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3422},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3073},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3615},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3665},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.422},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.4045},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3808},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3473},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3792},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3644},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3429},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3473},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3327},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3418},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3436},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3226},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3213},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3242},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3129},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2978},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2992},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2992},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3084},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2548},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3015},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.297},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.3081},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2851},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2712},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2502},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2699},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2784},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2572},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2293},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2257},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2119},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.2214},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.213},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1999},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1995},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1676},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.166},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1676},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1752},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.183},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1719},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1624},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1496},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1645},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1772},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1899},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1741},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.159},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1662},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1552},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1542},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1546},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1523},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1442},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1357},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1388},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1256},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1172},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1204},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1278},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1322},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1192},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1244},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1225},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1214},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1335},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1281},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1187},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1177},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1241},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1126},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0944},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0878},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0903},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1061},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1066},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1205},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1208},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1292},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1296},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1214},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1228},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.113},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.119},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1188},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1048},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0925},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1044},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0904},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1002},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1033},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1164},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.119},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1249},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1152},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1008},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0957},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0964},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1062},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0956},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1013},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0926},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0946},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.095},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1087},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0917},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0842},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0778},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0733},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0779},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0796},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0671},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0578},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0424},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0457},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0408},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0528},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0544},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0393},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0204},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9989},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9819},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9739},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0948},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1065},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1103},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1056},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1163},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1255},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1103},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1015},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.122},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1101},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1405},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1535},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1557},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1387},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1379},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1055},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1211},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.128},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1291},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1483},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1521},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1244},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1018},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1036},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1072},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1479},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1584},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1402},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1491},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.156},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1226},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1314},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1157},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1105},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1043},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0855},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0995},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0874},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0984},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0968},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0906},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.066},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0516},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0572},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0414},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0529},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.06},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0466},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0354},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0276},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0252},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0297},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0083},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0121},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0181},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0131},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.017},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0167},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.02},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0202},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0348},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0438},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0432},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0433},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0426},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0466},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0368},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0399},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0412},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.039},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0359},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0332},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0429},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0614},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0523},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0585},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.058},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0521},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0395},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.047},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0487},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0509},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0438},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0357},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0459},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0265},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0282},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0357},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0557},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0557},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0523},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0424},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0474},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0627},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0809},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0779},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0885},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0842},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0895},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0699},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0843},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0684},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0579},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0507},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0602},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0691},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0704},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.073},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.075},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.091},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0884},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0804},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0846},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0451},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0531},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0586},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0908},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0819},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1017},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.084},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.1312},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0916},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0437},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0176},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9957},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9898},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9666},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9675},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9688},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9632},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9536},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.952},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9512},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9494},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9478},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9586},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9644},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9661},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9764},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9733},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9835},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9751},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9717},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9757},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9764},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9766},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9778},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9732},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9722},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9777},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9755},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9696},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.968},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9771},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9743},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9746},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9729},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.971},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9648},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9667},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9781},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9884},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9908},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.973},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9823},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9837},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9766},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9903},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":0.9955},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0149},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0172},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.023},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0174},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0264},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0262},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0281},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0246},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.016},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0225},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0155},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0185},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0174},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0161},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0172},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0215},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.019},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0191},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0156},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0264},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0259},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0288},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0319},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0391},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0383},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0366},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0358},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0354},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.034},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0343},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0349},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0404},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0453},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0397},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0454},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0389},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0294},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.037},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0441},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0459},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0486},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0391},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0429},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0489},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0543},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0607},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0587},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0568},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0535},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0577},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.059},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0595},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0585},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0476},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0543},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0573},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0418},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0398},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0359},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.0224},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017609,"lxr_nv_fc":1.022}],"priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}]}