window.pageData = {"fund":{"_id":3000000017707,"stockCode":"017707","shortName":"建信阿尔法一年持有混合","masterFundShortName":"建信阿尔法一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17707,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050500000,"name":"建信阿尔法一年持有期混合型证券投资基金","inceptionDate":"2023-02-27T16:00:00.000Z","setUpDate":"2023-02-27T16:00:00.000Z","setUpAssetScale":284430427.56,"setUpShares":284430427.56,"pinyin":"jxaefyncyqhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"刘克飞","stockType":"fund_manager","stockCode":"db20574934","exchange":"fm","tickerId":121106182590}],"hotMetrics":{"fss":{"stockId":3000000017707,"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":1912,"f_h_s_a":44354,"f_ind_h_s_r_c_hy":0.04269999999999996,"f_ins_h_s_r_c_hy":-0.042699999999999995,"f_ind_h_s_r_c_1y":0.026100000000000012,"f_ins_h_s_r_c_1y":-0.026099999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017707,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.4174454828660436,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.2687019595106636,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.29746904787991674,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.4173174872665535,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.4203402012458074,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.26115638339154057,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.1784508116352544,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.1859158986175115},"fp":{"stockId":3000000017707,"type":"fp","f_cagr_p_r_fs":0.149164066764504,"f_p_r_m1":0.05740303541315339,"f_p_r_d1":-0.01977517026339526,"f_p_r_m3":0.08838436436853425,"f_p_r_m6":0.15921023441544002,"f_p_r_fys":0.09050434782608674,"f_p_r_y1":0.349866528890038,"f_p_r_y2":0.6799914264280373,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y3":0.6325765465528042},"ff":{"stockId":3000000017707,"type":"ff","f_m_f":1368437,"f_m_f_r":0.012,"f_c_f":228072,"f_c_f_r":0.002,"f_m_a_c_f":1596509,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017707,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.5676,"f_nv_cr":0.027799632835038057},"f_as":{"stockId":3000000017707,"type":"f_as","f_tas":48526578.535000004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":300750,"holdings":11855,"marketCap":4762153,"netValueRatio":0.0981,"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":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":1000000000000700,"holdings":10519,"marketCap":4495271,"netValueRatio":0.0926,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":1000000000001211,"holdings":35500,"marketCap":3316271,"netValueRatio":0.0683,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":300308,"holdings":5000,"marketCap":2847050,"netValueRatio":0.0587,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":425,"holdings":272300,"marketCap":2744784,"netValueRatio":0.0566,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":2475,"holdings":54800,"marketCap":2699448,"netValueRatio":0.0556,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":1000000000001729,"holdings":144000,"marketCap":1964387,"netValueRatio":0.0405,"quarterlyChange":-0.09171075837742537,"stock":{"stockCode":"01729","exchange":"hk","stockType":"company","tickerId":1729,"name":"汇聚科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":688041,"holdings":9199,"marketCap":1934181,"netValueRatio":0.0399,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":601138,"holdings":30900,"marketCap":1590114,"netValueRatio":0.0328,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017707,"stockId":688630,"holdings":7450,"marketCap":1440830,"netValueRatio":0.0297,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}}],"lastFsMetrics":{"latestTurnoverRate":6.015587435341259,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48522,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a106ce56d54e50b0e94bfe4","stockId":3000000017707,"source":"cn_info","declarationDate":"2023-02-28T16:00:00.000Z","appointmentDate":"2023-02-27T16:00:00.000Z","isEmployed":true,"managerId":7121106182590,"manager":{"_id":7121106182590,"name":"刘克飞","tickerId":121106182590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20574934","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017707,"stockCode":"017707","shortName":"建信阿尔法一年持有混合(017707)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17707,"currency":"CNY","exchange":"jj","name":"建信阿尔法一年持有期混合型证券投资基金","inceptionDate":"2023-02-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017707,"type":"f_as","f_m_f":1368437,"f_m_f_r":0.012,"f_c_f":228072,"f_c_f_r":0.002,"f_m_a_c_f":1596509,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":48526578.535000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0905,"managerCagr":0.1492,"managerTotalProfit":0.5676,"indexYearStartProfit":0.0465,"indexCagr":0.0554,"indexTotalProfit":0.1906},{"_id":"6a106ce56d54e50b0e94bfe5","stockId":3000000017707,"source":"cn_info","declarationDate":"2024-06-03T16:00:00.000Z","appointmentDate":"2023-02-27T16:00:00.000Z","departureDate":"2024-05-30T16:00:00.000Z","isEmployed":false,"managerId":7001006110030,"manager":{"_id":7001006110030,"name":"姜锋","tickerId":1006110030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20086217","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017707,"stockCode":"017707","shortName":"建信阿尔法一年持有混合(017707)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17707,"currency":"CNY","exchange":"jj","name":"建信阿尔法一年持有期混合型证券投资基金","inceptionDate":"2023-02-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017707,"type":"f_as","f_m_f":1368437,"f_m_f_r":0.012,"f_c_f":228072,"f_c_f_r":0.002,"f_m_a_c_f":1596509,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":48526578.535000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0905,"managerCagr":-0.0873,"managerTotalProfit":-0.1079,"indexYearStartProfit":0.0465,"indexCagr":-0.0975,"indexTotalProfit":-0.1203}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5676},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5252},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5732},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5493},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5248},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5301},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5493},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5827},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5505},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5553},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4984},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5254},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5026},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.474},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4821},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4742},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4984},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.469},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4791},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4825},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.469},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4721},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.451},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4521},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.421},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4281},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4124},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4123},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3853},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3791},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3091},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3105},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3156},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.337},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3075},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3222},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.333},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3293},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3489},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3336},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3078},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3469},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3429},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3808},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3672},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3893},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.379},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3854},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4085},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4125},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3561},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3891},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3936},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3766},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3988},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4584},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4578},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4607},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4623},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4484},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4403},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4625},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4267},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4505},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4368},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3877},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3998},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4234},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4407},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4198},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4622},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4587},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4816},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4703},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4519},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4624},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4716},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4704},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4494},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4642},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.478},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4708},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.459},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4455},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4569},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4498},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4507},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4722},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.478},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4755},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4375},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4542},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4499},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4578},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.472},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4691},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4619},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4562},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4318},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4209},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4449},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4147},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4356},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4672},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4515},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4721},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4712},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4603},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4412},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4316},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4126},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4247},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4218},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4034},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3983},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.407},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3751},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3528},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3523},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.402},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4103},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3986},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4042},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4098},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4449},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4343},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4239},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4447},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4486},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.475},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4375},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4336},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4525},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4526},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5073},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5289},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5014},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.509},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4704},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4173},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4205},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.433},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3837},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3451},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3939},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3994},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3588},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4283},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4595},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5225},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5062},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5041},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4812},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5297},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.5265},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4895},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4823},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4599},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4537},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4472},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.405},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4024},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.4016},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3931},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3483},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.333},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3395},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.349},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3444},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.332},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3549},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3292},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3143},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2851},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3051},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3172},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.3048},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2857},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2775},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2527},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2601},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2437},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2285},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2284},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2007},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1914},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.194},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1942},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2018},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1841},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1701},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1617},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1787},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2013},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2229},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2127},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2041},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2082},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1982},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1899},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1861},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1829},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1782},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1683},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.176},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1659},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1646},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1616},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1676},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.171},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1636},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1642},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1602},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1532},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1623},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1605},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.158},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1527},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1602},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1501},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1314},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1293},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1236},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1428},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1448},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.151},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1481},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.15},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.169},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.15},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1509},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1442},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1539},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1389},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1294},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.119},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1382},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1276},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1412},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1417},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1649},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1613},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1669},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1581},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1406},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1366},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1372},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1424},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1283},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1454},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1249},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1235},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1175},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1264},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1085},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1011},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1004},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0996},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1019},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1035},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0819},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0655},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0581},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0615},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0553},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0684},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0686},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0605},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0397},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0217},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.002},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9877},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1067},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1176},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1229},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1314},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1479},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1565},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1517},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1808},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1611},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1993},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2213},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2286},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2014},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2056},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1726},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1847},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.192},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1946},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2187},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2328},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1865},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1588},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1688},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1792},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2291},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2399},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2143},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2272},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.2446},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.178},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.188},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1679},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1482},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.141},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1103},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1261},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.095},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.1101},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0967},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0824},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0588},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0253},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.038},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.013},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0309},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0425},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0288},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0176},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0046},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0015},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0005},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9827},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9913},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9865},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9963},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0074},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.021},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0144},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0403},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0454},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0403},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0105},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0145},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.008},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0034},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.007},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0004},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.002},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9936},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9998},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0068},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0239},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0067},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.01},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0123},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9988},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9901},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9933},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9956},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9915},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9839},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9827},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9937},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9718},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9775},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9758},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.996},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9974},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9939},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9867},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.989},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9934},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0082},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0043},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0157},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0147},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0232},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0005},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0162},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0036},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9938},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9875},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0004},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0135},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.013},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0224},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0254},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0401},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0158},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0074},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0105},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9694},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9742},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.982},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0139},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0195},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0352},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0064},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0499},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":1.0054},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9505},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.902},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.867},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8648},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8443},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8489},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8497},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8411},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8261},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8287},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8296},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8216},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8255},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8317},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8331},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8325},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8306},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8221},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8315},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8189},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8096},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8151},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8177},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8192},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8196},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8137},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8108},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8131},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8113},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8049},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8052},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8128},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8109},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8125},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.814},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8132},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8028},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8029},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8089},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8179},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8267},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8159},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8186},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8269},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8237},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8351},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8422},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8608},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8577},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8583},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8509},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8535},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8611},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8691},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8573},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8504},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8543},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8516},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8593},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8605},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8569},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8563},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8627},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8641},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8641},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8672},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8796},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8774},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.879},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8834},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8942},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.899},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8968},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8961},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8898},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8936},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8893},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.896},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9002},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9133},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9142},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9186},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9087},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.8921},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9013},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9053},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9164},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9226},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017707,"lxr_nv_fc":0.9126}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48}]}