window.pageData = {"fund":{"_id":3000000017974,"name":"易方达港股通优质增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017974","tickerId":17974,"shortName":"易方达港股通优质增长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050110000,"inceptionDate":"2023-03-26T16:00:00.000Z","status":"normal","setUpDate":"2023-03-26T16:00:00.000Z","setUpAssetScale":94281143.28,"setUpShares":94281143.28,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdggtyzzzhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"李剑锋","stockType":"fund_manager","stockCode":"db20885666","exchange":"fm","tickerId":121006225830}],"hotMetrics":{"fss":{"stockId":3000000017974,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2701,"f_ind_h_s_r":0.7299,"f_h_a":8924,"f_h_s_a":96034,"f_ind_h_s_r_c_hy":0.3374,"f_ins_h_s_r_c_hy":-0.33740000000000003,"f_ind_h_s_r_c_1y":0.10039999999999993,"f_ins_h_s_r_c_1y":-0.10039999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017974,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8732785428698356,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.7140054495912806,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.9211370423625705,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.953891805523853,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.6828770413064361,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.3966142684401451,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.4158236057068742,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.3977932636469222},"fp":{"stockId":3000000017974,"type":"fp","f_cagr_p_r_fs":0.07388560249016418,"f_p_r_m1":0.023930921052631948,"f_p_r_d1":-0.015700377159898138,"f_p_r_m3":-0.10372876475669457,"f_p_r_m6":-0.09242656170274777,"f_p_r_fys":-0.015575585072738707,"f_p_r_y1":0.12913757141561644,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.4405877588800189,"f_p_r_y3":0.25010040160642455},"ff":{"stockId":3000000017974,"type":"ff","f_m_f":2641726,"f_m_f_r":0.012,"f_c_f":440287,"f_c_f_r":0.002,"f_m_a_c_f":3082013,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017974,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2451,"f_nv_cr":0.004761136216914208},"f_as":{"stockId":3000000017974,"type":"f_as","f_tas":445561530.0516,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017973,"__csrcFundId":12384,"stockCode":"017973","shortName":"易方达港股通优质增长混合A","masterFundShortName":"易方达港股通优质增长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17973,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:34.890Z","status":"normal","exchange":"jj","fundCollectionId":4000050110000,"name":"易方达港股通优质增长混合型证券投资基金","inceptionDate":"2023-03-26T16:00:00.000Z","setUpDate":"2023-03-26T16:00:00.000Z","setUpAssetScale":569701647.38,"setUpShares":569701647.38,"pinyin":"yfdggtyzzzhhxzqtzjj","followedNum":8}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000009988,"holdings":2470000,"marketCap":259525493,"netValueRatio":0.0894,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000000700,"holdings":522900,"marketCap":223460164,"netValueRatio":0.077,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000006869,"holdings":987000,"marketCap":159479311,"netValueRatio":0.0549,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":688519,"holdings":957646,"marketCap":124283297,"netValueRatio":0.0428,"quarterlyChange":0.6049962898837491,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000002338,"holdings":5112000,"marketCap":123312655,"netValueRatio":0.0425,"quarterlyChange":0.4493368700265241,"stock":{"stockCode":"02338","exchange":"hk","stockType":"company","tickerId":2338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000001138,"holdings":7124000,"marketCap":112782134,"netValueRatio":0.0388,"quarterlyChange":0.8677083333333326,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000002899,"holdings":3492000,"marketCap":105940861,"netValueRatio":0.0365,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000001347,"holdings":1370483,"marketCap":93961777,"netValueRatio":0.0324,"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":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":601869,"holdings":279500,"marketCap":86502455,"netValueRatio":0.0298,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockId":1000000000000981,"holdings":1770000,"marketCap":79235050,"netValueRatio":0.0273,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}],"bondHoldings":[{"_id":"69e8fb2b1398d79843003294","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockCode":"019785","stockName":"25国债13","holdings":799000,"marketCap":80659816,"netValueRatio":0.0278,"lastUpdated":"2026-04-22T16:45:31.465Z"},{"_id":"69e8fb2b1398d79843003295","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017973,"stockCode":"019773","stockName":"25国债08","holdings":254000,"marketCap":25737172,"netValueRatio":0.0089,"lastUpdated":"2026-04-22T16:45:31.469Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb881c268fdedf35269164","stockId":3000000017974,"source":"cn_info","declarationDate":"2023-03-27T16:00:00.000Z","appointmentDate":"2023-03-26T16:00:00.000Z","isEmployed":true,"managerId":7121006225830,"manager":{"_id":7121006225830,"name":"李剑锋","tickerId":121006225830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20885666","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017974,"name":"易方达港股通优质增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017974","tickerId":17974,"shortName":"易方达港股通优质增长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-26T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017974,"type":"f_as","f_m_f":2641726,"f_m_f_r":0.012,"f_c_f":440287,"f_c_f_r":0.002,"f_m_a_c_f":3082013,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":445561530.0516,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":-0.0156,"managerCagr":0.0739,"managerTotalProfit":0.2451,"indexYearStartProfit":0.0301,"indexCagr":0.0578,"indexTotalProfit":0.1886}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2451},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2392},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2584},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.258},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2546},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.248},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2643},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2463},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2457},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2326},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2498},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2476},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2459},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1912},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1898},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1852},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2055},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1694},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1891},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1934},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1958},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2285},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.216},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1626},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2091},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2211},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2711},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2495},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2671},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2595},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2835},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3006},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3086},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2799},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3174},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3137},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3157},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.34},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3917},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3994},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3912},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.412},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4114},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3928},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4265},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4156},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.422},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4041},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3625},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3717},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3877},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3904},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3692},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4101},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4393},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4443},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4116},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.384},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3892},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3754},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3778},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3621},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3619},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3654},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3575},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3589},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3449},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3395},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3225},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3111},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3245},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3266},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.306},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2648},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2732},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2643},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2822},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2831},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2843},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2856},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2944},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2774},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.263},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.271},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2552},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2755},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2935},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2761},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2852},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2791},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3011},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3163},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3098},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3123},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.315},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3075},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3029},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2981},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2946},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2846},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.265},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3101},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3154},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.317},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3436},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3527},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3785},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3582},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.356},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.364},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3484},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3738},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3325},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3294},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3602},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3614},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3823},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3758},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3759},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3975},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3447},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3621},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3753},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3746},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.354},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.402},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4041},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3637},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.419},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4331},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4912},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4779},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4476},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4101},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.437},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4312},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4094},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4246},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4037},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3997},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.4001},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3768},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3842},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3798},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3674},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3695},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3732},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3675},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3639},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3246},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3547},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3525},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3748},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3564},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.35},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3503},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3716},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3646},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3465},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3441},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3352},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3462},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3501},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3355},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3335},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2995},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3046},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3104},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.31},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3017},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2818},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2612},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2853},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2906},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.3069},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2861},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2678},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2846},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2656},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2617},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2623},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2638},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2466},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2352},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2397},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2161},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2052},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2086},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2123},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2225},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2074},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2071},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2028},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2014},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2025},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2034},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1924},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1915},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.195},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.188},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.165},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1536},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1504},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1871},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1905},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2096},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1997},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2067},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2139},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2098},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.2039},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1865},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1741},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1861},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1591},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.138},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1488},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1229},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1358},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1252},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1445},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1445},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1544},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1443},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1336},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1329},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1315},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1385},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1192},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.13},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1107},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1022},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1255},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1081},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1035},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0998},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0984},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1027},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0946},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0802},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0551},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0551},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0557},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0525},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0706},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0681},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0357},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0243},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0053},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9945},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9737},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.121},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1453},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1442},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1261},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1424},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1411},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1176},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0992},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1383},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1316},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1509},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1646},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.16},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1324},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1254},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1096},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1191},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1222},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1401},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1509},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1185},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0941},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0957},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0897},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1364},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1457},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1186},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1284},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1295},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0911},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.1016},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0922},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0791},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0807},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0524},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0641},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.041},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0478},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0339},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.02},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0003},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9667},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.975},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9513},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9686},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9744},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9609},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9508},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9464},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9416},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9374},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9255},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9295},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9382},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9339},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9484},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9597},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9665},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.96},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9762},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.973},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.962},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9607},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9604},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9602},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9571},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9592},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9617},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9594},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.948},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9533},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9581},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9761},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9616},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.96},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9694},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.946},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9375},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9432},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9458},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9428},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9296},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9244},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9333},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9198},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9186},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9226},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.939},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9495},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.947},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9453},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9431},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.947},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9627},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9603},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9842},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9944},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":1.0037},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9751},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9989},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9717},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9615},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9534},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9635},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9762},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9731},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9693},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9643},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9831},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9653},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9562},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9717},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9369},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9498},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9457},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9828},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9938},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9936},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9729},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9871},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9848},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9506},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9054},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8682},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.871},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8415},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.842},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8344},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.814},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8127},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8082},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8128},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8152},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8164},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8285},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8292},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8326},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8415},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8424},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.85},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8415},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8344},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8412},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8382},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8395},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8382},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8355},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8399},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8307},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8183},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8193},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8262},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8224},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.826},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8212},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8188},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8028},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8055},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8192},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8337},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.84},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.819},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8323},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8294},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8265},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8452},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8543},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8682},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8564},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8636},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8614},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.868},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8721},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8864},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8747},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8599},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8615},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8581},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8648},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8718},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8725},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8633},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8739},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.874},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8741},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8694},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8851},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8868},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.887},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8921},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9039},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.913},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9001},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.901},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9001},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8955},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8828},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8858},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8911},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9041},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9061},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9103},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9007},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8859},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8926},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8995},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9156},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9141},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9023},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9198},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9358},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9265},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9447},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9359},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.937},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9309},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.931},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9319},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9253},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9187},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8973},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9102},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.9137},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.876},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8746},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017974,"lxr_nv_fc":0.8797}],"priceMetricsList":[{"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},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}