window.pageData = {"fund":{"_id":3000000017866,"stockCode":"017866","shortName":"泓德高端装备混合发起式A","masterFundShortName":"泓德高端装备混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17866,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051070000,"name":"泓德高端装备混合型发起式证券投资基金","inceptionDate":"2023-06-19T16:00:00.000Z","setUpDate":"2023-06-19T16:00:00.000Z","setUpAssetScale":11066145.88,"setUpShares":11066145.88,"pinyin":"hdgdzbhhxfqszqtzjj","followedNum":6,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"managers":[{"name":"苏昌景","stockType":"fund_manager","stockCode":"8801411395","exchange":"fm","tickerId":190310165620}],"hotMetrics":{"fss":{"stockId":3000000017866,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5969,"f_ind_h_s_r":0.4031,"f_h_a":1057,"f_h_s_a":150944,"f_ind_h_s_r_c_hy":-0.02059999999999995,"f_ins_h_s_r_c_hy":0.02059999999999995,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.15240000000000004,"f_ins_h_s_r_c_1y":-0.1524000000000001},"fpr":{"stockId":3000000017866,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.182688028482421,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.20920910075839652,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.14561192067492057,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.1370080526256096,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.265875868679607,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.16199716559468003,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.18108912171775968},"fp":{"stockId":3000000017866,"type":"fp","f_cagr_p_r_fs":0.1566652638407693,"f_p_r_d1":0.006186204763377612,"f_p_r_m1":0.09446394041395112,"f_p_r_m3":0.18963101354507206,"f_p_r_m6":0.35827926406541555,"f_p_r_fys":0.23590780428629166,"f_p_r_y1":0.5397481108312341,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_y2":0.8458751056890943},"ff":{"stockId":3000000017866,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":13583,"f_m_a_c_f":95084,"f_m_f":81501,"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":3000000017866,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.5282,"f_nv_cr":0.010113027959548049},"f_as":{"stockId":3000000017866,"type":"f_as","f_tas":19648957.14,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017867,"name":"泓德高端装备混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017867","tickerId":17867,"shortName":"泓德高端装备混合发起式C","currency":"CNY","__csrcFundId":12767,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.175Z","fundCollectionId":4000051070000,"inceptionDate":"2023-06-19T16:00:00.000Z","setUpDate":"2023-06-19T16:00:00.000Z","setUpAssetScale":757979.77,"setUpShares":757979.77,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdgdzbhhxfqszqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":300750,"holdings":4500,"marketCap":1807650,"netValueRatio":0.0713,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":300308,"holdings":2100,"marketCap":1195761,"netValueRatio":0.0472,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":300502,"holdings":1400,"marketCap":619976,"netValueRatio":0.0245,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":688256,"holdings":600,"marketCap":589800,"netValueRatio":0.0233,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":688041,"holdings":2400,"marketCap":504624,"netValueRatio":0.0199,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":300274,"holdings":3300,"marketCap":497508,"netValueRatio":0.0196,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":2475,"holdings":10000,"marketCap":492600,"netValueRatio":0.0194,"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":3000000017866,"stockId":338,"holdings":17400,"marketCap":421776,"netValueRatio":0.0166,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":601138,"holdings":8000,"marketCap":411680,"netValueRatio":0.0162,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017866,"stockId":688981,"holdings":4200,"marketCap":395010,"netValueRatio":0.0156,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}}],"lastFsMetrics":{"latestTurnoverRate":3.7210538202413397,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48496,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0c7b32acfc6c5076cbd7d3","stockId":3000000017866,"source":"cn_info","declarationDate":"2023-06-20T16:00:00.000Z","appointmentDate":"2023-06-19T16:00:00.000Z","isEmployed":true,"managerId":7190310165620,"manager":{"_id":7190310165620,"name":"苏昌景","tickerId":190310165620,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801411395","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017866,"stockCode":"017866","shortName":"泓德高端装备混合发起式(017866)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17866,"currency":"CNY","exchange":"jj","name":"泓德高端装备混合型发起式证券投资基金","inceptionDate":"2023-06-19T16:00:00.000Z","followedNum":6},"fundHotMetrics":{"stockId":3000000017866,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":13583,"f_m_a_c_f":95084,"f_m_f":81501,"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":19648957.14,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.2359,"managerCagr":0.1567,"managerTotalProfit":0.5282,"indexYearStartProfit":0.0482,"indexCagr":0.0756,"indexTotalProfit":0.2366}],"influencesList":[],"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.5282},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.5129},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.5113},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.527},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.5533},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.525},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.525},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4905},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.5001},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4749},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4416},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4309},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4091},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4253},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4147},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4144},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4274},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.4018},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3989},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3963},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3809},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3468},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3512},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3272},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3206},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2924},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2937},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2328},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2217},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.233},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2529},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.227},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.248},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2535},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2437},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2607},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2363},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2129},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2672},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2927},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2727},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3009},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2929},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2992},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3116},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3051},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2709},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2849},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2789},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2535},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2678},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3063},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3089},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3182},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3091},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3001},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2846},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2962},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2804},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2877},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.289},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2587},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.258},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2799},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2825},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2574},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2911},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2782},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3032},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3085},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2983},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3182},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3135},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3067},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2879},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.3083},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2985},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2849},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2744},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2688},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2939},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2795},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2724},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2647},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2609},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2584},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2365},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2434},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2372},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2373},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.236},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2268},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2118},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2068},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.2},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1876},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1709},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1767},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1951},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1909},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1752},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1771},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1695},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.167},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1594},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1345},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1224},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1383},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1397},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1311},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1116},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1115},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1307},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1338},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0948},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1138},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1251},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1221},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1365},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1242},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1294},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1213},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1272},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1404},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1396},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.141},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1302},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1365},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1535},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1523},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1671},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.188},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1804},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1758},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1589},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1328},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1342},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1458},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1307},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1241},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1627},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1777},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1747},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1875},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1788},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1958},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1755},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1467},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1471},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.14},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1455},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1331},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1401},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.139},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1266},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.13},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1186},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1225},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1342},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.137},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1159},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1149},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1324},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1227},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1081},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1298},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1731},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1919},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1913},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1895},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.174},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1898},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1935},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1699},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1479},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1501},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1482},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1572},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1428},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1304},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1438},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1392},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1457},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.138},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1443},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.149},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1298},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1245},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0975},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1059},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1102},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1183},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.1132},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0976},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0931},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0857},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0918},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.09},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0814},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0792},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.06},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0597},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0608},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.064},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0536},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0542},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0635},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0546},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0556},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0604},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0597},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.074},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0741},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.048},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0433},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0402},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0152},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0072},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9917},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9992},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0109},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0034},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.001},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9983},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.994},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9991},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9972},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0118},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0061},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.007},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0026},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0038},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0024},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0026},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9878},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9898},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9937},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.984},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.99},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9934},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.992},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9925},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9855},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9879},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9989},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0048},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0253},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.001},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0047},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.984},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9593},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9449},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9408},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9393},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9451},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9444},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9498},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9521},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9555},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9383},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9391},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9348},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9394},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9473},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9472},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9385},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9318},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8947},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8866},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9482},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9523},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9568},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9476},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9559},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9631},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9681},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9694},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9687},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9852},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9881},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9809},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9873},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9884},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9908},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.988},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9875},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9932},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9759},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9699},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9621},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9547},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9522},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9256},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9208},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9462},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9531},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9467},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9473},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9445},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9379},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9307},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9153},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9341},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9332},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.933},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.943},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9372},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9414},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9311},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9244},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9035},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8947},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9035},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8987},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9006},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.906},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9093},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9028},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8965},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8973},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9124},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.882},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8801},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.891},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8825},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8848},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8715},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.879},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9081},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9429},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9634},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9624},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9429},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9317},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.943},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9377},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9607},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9543},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.953},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9441},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9613},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9683},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9922},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9834},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9797},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9669},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9798},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9658},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9518},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9586},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9623},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9489},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9388},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9449},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9201},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9255},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9337},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9655},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9647},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9558},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9439},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9567},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9856},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0177},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0162},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0432},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0245},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.007},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0114},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":1.0016},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9486},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.92},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9475},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9431},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9401},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9497},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9351},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9281},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9439},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9255},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9356},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9059},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8777},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.878},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.883},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8905},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8592},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9043},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9007},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.9686},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8858},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8059},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7737},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7522},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7433},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7212},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7191},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7272},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7204},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7236},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7322},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7332},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7339},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7322},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7322},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7437},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7416},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7396},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7326},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7542},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.746},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7339},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7274},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7402},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7444},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7496},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7521},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7547},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7672},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7738},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7821},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7795},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7892},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7806},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7889},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7978},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8186},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8107},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7908},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8177},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8248},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8182},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7973},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.796},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7897},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7607},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7633},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7656},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7852},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7788},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7653},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7559},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7646},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7627},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7694},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7761},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7569},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7576},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.744},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7606},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7576},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7728},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7845},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.789},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7913},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7914},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7696},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7815},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7648},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7739},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7965},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7974},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8092},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8205},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8171},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8187},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8266},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8222},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8174},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8051},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8008},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8199},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8149},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8147},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8219},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8095},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7952},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7991},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8004},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.7993},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8159},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8209},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017866,"lxr_nv_fc":0.8237}],"priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"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}]}