window.pageData = {"fund":{"_id":3000000017746,"stockCode":"017746","shortName":"建信电子行业股票A","masterFundShortName":"建信电子行业股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17746,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050500000,"name":"建信电子行业股票型证券投资基金","inceptionDate":"2023-04-10T16:00:00.000Z","setUpDate":"2023-04-10T16:00:00.000Z","setUpAssetScale":23091683.26,"setUpShares":23091683.26,"pinyin":"jxdzhygpxzqtzjj","followedNum":3,"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":"江映德","stockType":"fund_manager","stockCode":"db20787523","exchange":"fm","tickerId":102504212810}],"hotMetrics":{"fss":{"stockId":3000000017746,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.27449999999999997,"f_ind_h_s_r":0.7254999999999999,"f_h_a":7269,"f_h_s_a":27680,"f_ind_h_s_r_c_hy":-0.07230000000000014,"f_ins_h_s_r_c_hy":0.07229999999999998,"f_ind_h_s_r_c_1y":0.19409999999999994,"f_ins_h_s_r_c_1y":-0.19410000000000005,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017746,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.031985624438454624,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.02366966136834831,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.07931460872637343,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.05275913497390008,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.08118081180811808,"f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.11831995902339082,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.010556348074179744,"f_p_r_y3_ssc":2868,"f_p_r_y3_ssrp":0.01430066271363795},"fp":{"stockId":3000000017746,"type":"fp","f_cagr_p_r_fs":0.34122281717402236,"f_p_r_d1":-0.004744370485766813,"f_p_r_m1":0.3434365460095945,"f_p_r_m3":0.21873300034617515,"f_p_r_m6":0.3533223503569476,"f_p_r_fys":0.34688746789091174,"f_p_r_y1":0.964917875936852,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y2":2.2151337247227616,"f_p_r_y3":1.5257763656861671},"ff":{"stockId":3000000017746,"type":"ff","f_m_f":446037,"f_m_f_r":0.012,"f_c_f":74339,"f_c_f_r":0.002,"f_m_a_c_f":520376,"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":3000000017746,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":2.4644,"f_nv_cr":0.0273898361612539},"f_as":{"stockId":3000000017746,"type":"f_as","f_tas":259952990.5851,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017747,"name":"建信电子行业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017747","tickerId":17747,"shortName":"建信电子行业股票C","currency":"CNY","__csrcFundId":12432,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.933Z","fundCollectionId":4000050500000,"inceptionDate":"2023-04-10T16:00:00.000Z","status":"normal","setUpDate":"2023-04-10T16:00:00.000Z","setUpAssetScale":196715990.75,"setUpShares":196715990.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxdzhygpxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":688072,"holdings":114408,"marketCap":42330960,"netValueRatio":0.0765,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":688521,"holdings":208714,"marketCap":42222842,"netValueRatio":0.0763,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":688409,"holdings":461827,"marketCap":41610612,"netValueRatio":0.0752,"quarterlyChange":0.33679525222552065,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":688037,"holdings":235718,"marketCap":39496908,"netValueRatio":0.0714,"quarterlyChange":0.1282741902902158,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":300567,"holdings":308600,"marketCap":38791020,"netValueRatio":0.0701,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":2475,"holdings":778073,"marketCap":38327875,"netValueRatio":0.0692,"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":3000000017746,"stockId":1000000000001347,"holdings":533005,"marketCap":36543391,"netValueRatio":0.066,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":300433,"holdings":1137300,"marketCap":31821654,"netValueRatio":0.0575,"quarterlyChange":-0.0756524611826892,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":300604,"holdings":238900,"marketCap":28918845,"netValueRatio":0.0522,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017746,"stockId":688012,"holdings":89978,"marketCap":27567459,"netValueRatio":0.0498,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}],"lastFsMetrics":{"latestTurnoverRate":3.8439298592706024,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48353,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fca7c3ef78acd874d2a42b","stockId":3000000017746,"source":"cn_info","declarationDate":"2023-04-11T16:00:00.000Z","appointmentDate":"2023-04-10T16:00:00.000Z","isEmployed":true,"managerId":7102504212810,"manager":{"_id":7102504212810,"name":"江映德","tickerId":102504212810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20787523","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017746,"stockCode":"017746","shortName":"建信电子行业股票(017746)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17746,"currency":"CNY","exchange":"jj","name":"建信电子行业股票型证券投资基金","inceptionDate":"2023-04-10T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000017746,"type":"f_as","f_m_f":446037,"f_m_f_r":0.012,"f_c_f":74339,"f_c_f_r":0.002,"f_m_a_c_f":520376,"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":259952990.5851,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.3469,"managerCagr":0.3412,"managerTotalProfit":1.4644,"indexYearStartProfit":0.0584,"indexCagr":0.0598,"indexTotalProfit":0.1952}],"influencesList":[],"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.4644},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.3987},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.3449},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.245},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.223},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.2703},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1101},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0913},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1358},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0635},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0935},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0446},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0378},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0335},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0556},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9842},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0068},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9797},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9714},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8344},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8063},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.807},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8879},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8283},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8948},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8794},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.862},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9062},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8549},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7932},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8825},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9088},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9592},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.913},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9755},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9657},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0055},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0345},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0752},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0117},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0669},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0875},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0303},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0524},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1872},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.2231},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.2355},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.2112},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1708},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1738},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1623},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.098},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1327},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1148},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0221},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0494},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0861},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1244},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.059},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1654},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1376},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.2369},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.2159},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1409},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1926},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1673},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1828},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1467},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1724},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1871},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.1277},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0475},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9917},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0591},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0508},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0458},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":2.0321},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9538},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.921},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8297},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.858},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8532},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.845},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8619},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8871},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8447},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8184},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7189},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7195},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7537},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7098},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7253},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7629},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.711},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7396},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7371},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7533},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7104},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7113},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.666},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6727},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.696},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6988},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6651},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6715},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6431},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6144},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6143},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7096},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7422},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7628},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7403},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7406},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7961},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7706},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7768},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8028},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.821},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8406},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7689},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7712},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7953},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7962},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.874},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9138},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8966},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9083},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8259},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7184},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7468},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7627},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7017},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6804},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7745},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7727},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7374},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8621},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8426},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.9419},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8737},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8353},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7897},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.8342},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.841},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7833},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7736},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.703},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.7003},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6542},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.61},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6179},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6098},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5791},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5054},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4752},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.509},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5018},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4498},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5298},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.54},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6247},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6091},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.6339},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5466},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5486},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5598},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.5422},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4479},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4769},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4205},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4225},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3901},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3675},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3888},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3545},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.32},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.311},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3432},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3302},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3202},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3077},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2814},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.314},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3203},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3397},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3231},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3067},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2625},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2339},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2323},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2377},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2307},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2332},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2108},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2103},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2084},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2129},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2037},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2059},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2192},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2005},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.203},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2004},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1939},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2205},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2212},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2098},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1976},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2142},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1907},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1773},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1649},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1725},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1807},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1605},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1582},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.148},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1597},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1685},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1647},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1844},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.175},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1765},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1464},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1389},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1371},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1603},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1401},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.148},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1652},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1601},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1735},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1814},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1911},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1875},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1856},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1883},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2161},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2202},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2278},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2081},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2412},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2542},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2621},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.243},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2151},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1976},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1901},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1912},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2103},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1991},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2065},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1979},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2091},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1966},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2032},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2205},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2102},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1681},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1409},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0983},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1039},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2542},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2936},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2988},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3094},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3029},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3262},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.313},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3048},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3401},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.324},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.374},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3865},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4031},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3831},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3768},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3595},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3956},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4075},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4055},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4272},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3967},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3753},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3481},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3567},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4222},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4387},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4282},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4258},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.4272},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3781},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3842},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3161},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3304},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3268},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3323},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.377},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3393},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3377},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3306},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.3235},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2384},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2327},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2598},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2244},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2573},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.262},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2221},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2133},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1762},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1999},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1993},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1378},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1381},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1467},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1325},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1371},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0951},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1069},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1317},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1691},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2118},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2076},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2202},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1923},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1999},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1823},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2173},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1878},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1654},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1336},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1471},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1796},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1763},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1734},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1378},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1279},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1194},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1139},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1051},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1191},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.14},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1192},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1047},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1024},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0648},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0795},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0861},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.121},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1146},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1001},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0755},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1027},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1422},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1899},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.193},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.2083},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1296},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.1068},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0818},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0783},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0314},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0071},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0394},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0241},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0326},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0338},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0351},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0301},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0276},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0401},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0432},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0301},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.9451},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.939},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.9505},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.9631},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.9231},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.9636},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.9884},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":1.0184},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.896},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7812},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7362},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7118},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7116},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.6822},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.6918},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.6907},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.6887},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.6968},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.6989},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7061},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7091},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7015},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7051},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7205},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7235},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7296},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7303},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7581},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7284},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7214},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7212},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7307},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7316},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7374},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7438},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7371},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7463},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7472},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7455},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7445},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7555},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7509},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7548},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7491},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7434},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7505},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7375},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.776},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8003},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.797},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7674},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7666},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7742},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.768},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7799},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7898},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8283},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8297},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8207},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8207},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.842},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8069},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8017},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.8052},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7945},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7871},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7498},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7475},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7532},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7579},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.751},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7679},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.768},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7681},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7619},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7621},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7416},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7647},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.782},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7803},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7839},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.789},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7841},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7626},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7593},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7533},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7445},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7301},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7311},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7393},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7414},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7527},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7486},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7418},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7305},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7309},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7363},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7252},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7437},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7568},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7517},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7528},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7573},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7465},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7433},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7509},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7489},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.756},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017746,"lxr_nv_fc":0.7719}],"priceMetricsList":[{"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},{"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}]}