window.pageData = {"fund":{"_id":3000000017731,"name":"嘉实全球产业升级股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017731","tickerId":17731,"shortName":"嘉实全球产业升级股票发起式（QDII）C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2023-02-08T16:00:00.000Z","status":"normal","setUpDate":"2023-02-08T16:00:00.000Z","setUpAssetScale":4757143.15,"setUpShares":4757143.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":9,"pinyin":"jsqqcysjgpxfqszqtzjj(qdii)","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"陈俊杰","stockType":"fund_manager","stockCode":"db20895360","exchange":"fm","tickerId":31010237300}],"hotMetrics":{"fss":{"stockId":3000000017731,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0040999999999999995,"f_ind_h_s_r":0.9959,"f_h_a":142181,"f_h_s_a":7821,"f_ind_h_s_r_c_hy":-0.0036000000000000476,"f_ins_h_s_r_c_hy":0.0035999999999999995,"f_ind_h_s_r_c_1y":-0.0036999999999999256,"f_ins_h_s_r_c_1y":0.0036999999999999993,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017731,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.10839160839160839,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.06412478336221837,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.10839160839160839,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.0763765541740675,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.02394106813996317,"f_p_r_y2_ssc":480,"f_p_r_y2_ssrp":0.020876826722338204,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.022375215146299483,"f_p_r_y3_ssc":355,"f_p_r_y3_ssrp":0.00847457627118644},"fp":{"stockId":3000000017731,"type":"fp","f_cagr_p_r_fs":0.40772615123672273,"f_p_r_m1":0.08809225554491196,"f_p_r_d1":-0.009982455078952124,"f_p_r_m3":0.09397688546451288,"f_p_r_m6":0.20087016630748566,"f_p_r_fys":0.14673448784654775,"f_p_r_y1":1.0350744211686869,"f_p_r_y2":1.0816945090575878,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y3":1.921167161226509},"ff":{"stockId":3000000017731,"type":"ff","f_m_f":3366392,"f_m_f_r":0.012,"f_c_f":654576,"f_c_f_r":0.002,"f_m_a_c_f":4020968,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017731,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.9533,"f_nv_cr":0.01216670093906358},"f_as":{"stockId":3000000017731,"type":"f_as","f_tas":961004370.2464,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017730,"__csrcFundId":12248,"stockCode":"017730","shortName":"嘉实全球产业升级股票发起式（QDII）A","masterFundShortName":"嘉实全球产业升级股票发起式（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":17730,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:34.485Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实全球产业升级股票型发起式证券投资基金（QDII）","inceptionDate":"2023-02-08T16:00:00.000Z","setUpDate":"2023-02-08T16:00:00.000Z","setUpAssetScale":17832727.75,"setUpShares":17832727.75,"followedNum":20,"pinyin":"jsqqcysjgpxfqszqtzjj(qdii)","memoNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000104581000,"holdings":95000,"marketCap":124532764,"netValueRatio":0.0745,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000072312500,"holdings":47000,"marketCap":94286220,"netValueRatio":0.0564,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7871249877182966,"stock":{"stockType":"company","stockCode":"MU","exchange":"nasdaq","name":"美光科技","tickerId":72312500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000173016800,"holdings":38000,"marketCap":92441371,"netValueRatio":0.0553,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06891054133978569,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000088324100,"holdings":26200,"marketCap":86501079,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.014783746184672264,"stock":{"stockType":"company","stockCode":"SNPS","exchange":"nasdaq","name":"新思科技","tickerId":88324100}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000104617900,"holdings":37000,"marketCap":79031335,"netValueRatio":0.0473,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000183563200,"holdings":107000,"marketCap":63911894,"netValueRatio":0.0382,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05372001766678314,"stock":{"stockType":"company","stockCode":"MRVL","exchange":"nasdaq","name":"迈威尔科技","tickerId":183563200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000000248800,"holdings":42000,"marketCap":63222087,"netValueRatio":0.0378,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.33453148239960373,"stock":{"stockType":"company","stockCode":"AMD","exchange":"nasdaq","name":"美国超威公司","tickerId":248800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":100000093796600,"holdings":7990,"marketCap":60083457,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11571616293841491,"stock":{"stockType":"company","stockCode":"ASML","exchange":"nasdaq","name":"阿斯麦","tickerId":93796600}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":688361,"holdings":404638,"marketCap":59935848,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockId":688256,"holdings":45086,"marketCap":59828742,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}],"bondHoldings":[{"_id":"69723b4d1987889646e71d88","date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockCode":"019773","stockName":"25国债08","holdings":40300000,"marketCap":40706886,"netValueRatio":0.0244,"lastUpdated":"2026-01-22T14:59:25.952Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b4d1987889646e71d89","date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockCode":"019785","stockName":"25国债13","holdings":36000000,"marketCap":36217084,"netValueRatio":0.0217,"lastUpdated":"2026-01-22T14:59:25.955Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b4d1987889646e71d8a","date":"2025-12-30T16:00:00.000Z","fundId":3000000017730,"stockCode":"019792","stockName":"25国债19","holdings":7000000,"marketCap":7022743,"netValueRatio":0.0042,"lastUpdated":"2026-01-22T14:59:25.958Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48110,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90fa9d480b0efd15fdb98","stockId":3000000017731,"source":"cn_info","declarationDate":"2023-02-20T16:00:00.000Z","appointmentDate":"2023-02-20T16:00:00.000Z","isEmployed":true,"managerId":7031010237300,"manager":{"_id":7031010237300,"name":"陈俊杰","tickerId":31010237300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895360","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000017731,"name":"嘉实全球产业升级股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"017731","tickerId":17731,"shortName":"嘉实全球产业升级股票发起式（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-08T16:00:00.000Z","followedNum":9,"memoNum":2},"fundHotMetrics":{"stockId":3000000017731,"type":"f_as","f_m_f":3366392,"f_m_f_r":0.012,"f_c_f":654576,"f_c_f_r":0.002,"f_m_a_c_f":4020968,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":961004370.2464,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1467,"managerCagr":0.4149,"managerTotalProfit":1.9595,"indexYearStartProfit":-0.0183,"indexCagr":0.0382,"indexTotalProfit":0.1244},{"_id":"69d90fa9d480b0efd15fdb99","stockId":3000000017731,"source":"cn_info","declarationDate":"2026-02-05T16:00:00.000Z","appointmentDate":"2023-02-08T16:00:00.000Z","departureDate":"2026-02-05T16:00:00.000Z","isEmployed":false,"managerId":7001210210390,"manager":{"_id":7001210210390,"name":"刘杰","tickerId":1210210390,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20803017","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017731,"name":"嘉实全球产业升级股票型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"017731","tickerId":17731,"shortName":"嘉实全球产业升级股票发起式（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-08T16:00:00.000Z","followedNum":9,"memoNum":2},"fundHotMetrics":{"stockId":3000000017731,"type":"f_as","f_m_f":3366392,"f_m_f_r":0.012,"f_c_f":654576,"f_c_f_r":0.002,"f_m_a_c_f":4020968,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":961004370.2464,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.1467,"managerCagr":0.3963,"managerTotalProfit":1.7149,"indexYearStartProfit":-0.0183,"indexCagr":0.0399,"indexTotalProfit":0.1241}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.9533},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.9178},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7405},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6916},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6782},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7233},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6302},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5849},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6535},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6757},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7773},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.734},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6907},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7256},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7513},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7633},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.739},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7649},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6994},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7072},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7727},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7742},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7142},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6814},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7179},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7205},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6945},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8141},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8122},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8362},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8802},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8302},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7645},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7722},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7607},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7774},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7149},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6387},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6606},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7657},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7982},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8114},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8412},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8783},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8338},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7646},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7778},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8164},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.8009},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7326},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.787},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7881},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7407},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6881},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6848},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.7078},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6996},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6457},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6782},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6863},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.6499},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5727},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5646},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5687},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5724},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5597},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5382},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4857},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4489},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4332},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4502},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4698},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5048},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5678},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5996},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5699},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5645},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5175},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4924},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4819},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4613},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.451},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4378},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4072},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4155},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3565},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3422},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2776},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3204},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3788},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3614},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.386},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4092},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4356},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4726},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4578},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5115},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4729},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5008},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4746},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4494},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5129},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5133},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5466},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5861},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.568},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.5614},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4981},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4166},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4009},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.425},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3968},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3578},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3857},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3799},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3315},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4083},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3333},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.4593},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.319},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2968},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3159},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.3021},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2828},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2949},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2631},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2699},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.2009},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.185},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1761},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1665},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1551},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0999},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0878},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0872},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1007},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0489},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0905},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0889},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1316},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.115},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1736},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.1093},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0948},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0989},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0828},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9929},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0023},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9971},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0347},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0253},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0277},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.032},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":2.0071},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9469},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9412},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9439},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9326},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9305},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9404},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8991},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9258},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9492},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9632},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9353},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.9097},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8878},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8731},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.879},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8856},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8889},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8902},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8659},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8679},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8388},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8476},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8385},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.83},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8343},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8035},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8283},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8234},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8094},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8071},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8233},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8192},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8116},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8063},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7806},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7374},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7126},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7163},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7172},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7033},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7158},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6776},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7084},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7177},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7201},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7106},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6765},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6717},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6614},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6452},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6057},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6316},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6142},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6312},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6033},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6024},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6178},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6294},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6516},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6479},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6487},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.644},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.665},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6551},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6387},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5704},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5824},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5635},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5478},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.505},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5016},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5063},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4948},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4678},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4362},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4141},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4264},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4302},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.43},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4601},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4703},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4595},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4085},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4512},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3048},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3243},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4462},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5277},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5159},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5092},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5185},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5517},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5596},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5862},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6082},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5779},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6179},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6284},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6399},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6359},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6292},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5832},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.61},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5966},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.596},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6452},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6364},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6529},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6228},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6086},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6622},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6943},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7689},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7313},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.756},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7826},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7802},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7895},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7648},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7587},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7425},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7471},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7486},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.732},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7544},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7311},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7342},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.71},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.652},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7917},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.794},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.8136},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7828},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.753},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7507},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7111},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7148},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6934},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6721},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7032},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7005},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7139},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7171},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6796},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6541},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6617},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6905},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7106},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7275},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7166},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7182},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6613},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6764},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7436},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7274},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6889},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6982},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6641},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.685},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6891},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7184},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.678},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6723},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6157},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6202},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6336},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6434},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6465},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6559},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6333},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6405},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6175},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6151},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6633},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6792},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6992},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7127},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7087},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.7107},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6567},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6105},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5851},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5788},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5818},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6319},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6618},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6406},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6491},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6352},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.623},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6437},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6441},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6492},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6221},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5948},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5949},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6647},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6338},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6438},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6687},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6598},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5162},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4791},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4758},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4475},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4498},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4691},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4222},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4471},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4418},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3901},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3663},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3439},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4021},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4107},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4123},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4935},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5079},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4717},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4738},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4917},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4842},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5168},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4902},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5311},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5161},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5335},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.513},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5084},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.458},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4619},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4164},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4131},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4111},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3418},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3696},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3433},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3778},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4347},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5089},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4104},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4444},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4544},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4349},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4581},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5321},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5535},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5114},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.532},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5265},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6302},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6152},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6174},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6013},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6403},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6133},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6034},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5889},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5855},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.591},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5626},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5497},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5484},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5487},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5448},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5566},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5552},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.548},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5911},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6095},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6312},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6326},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.6176},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5897},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5917},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5711},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5345},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5088},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5098},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5212},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.465},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4778},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4649},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4881},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4921},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.5181},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4968},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4912},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4724},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4656},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4602},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.462},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4419},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4396},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4417},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4092},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3936},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4027},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4012},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4018},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.403},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.4165},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.402},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3841},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3462},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3096},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.2648},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3194},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3411},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3706},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000017731,"lxr_nv_fc":1.3714}],"priceMetricsList":[{"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},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}