window.pageData = {"fund":{"_id":3000000018078,"stockCode":"018078","shortName":"南方恒生生物科技ETF发起联接（QDII）A","masterFundShortName":"南方恒生生物科技ETF发起联接（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":18078,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050020000,"name":"南方恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","inceptionDate":"2023-05-29T16:00:00.000Z","setUpDate":"2023-05-29T16:00:00.000Z","setUpAssetScale":13120577.69,"setUpShares":13120577.69,"pinyin":"nfhsswkjjyxkfszszqtzjjfqsljjj(qdii)","indexId":1001000000002077,"followedNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSBIO","tickerId":2077,"name":"恒生生物科技指数"},"managers":[{"name":"朱恒红","stockType":"fund_manager","stockCode":"db20781881","exchange":"fm","tickerId":260808200190}],"targetFunds":[{"shortName":"南方恒生生物科技ETF（QDII）","stockType":"fund","stockCode":"159615","exchange":"sz","tickerId":159615}],"hotMetrics":{"fss":{"stockId":3000000018078,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.18710000000000002,"f_ind_h_s_r":0.8129000000000001,"f_h_a":3231,"f_h_s_a":17927,"f_ind_h_s_r_c_hy":0.17580000000000007,"f_ins_h_s_r_c_hy":-0.17579999999999998,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.3919,"f_ins_h_s_r_c_1y":-0.3918999999999999},"fpr":{"stockId":3000000018078,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.5122377622377622,"f_p_r_m1_ssc":582,"f_p_r_m1_ssrp":0.5542168674698795,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.794425087108014,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.7769911504424779,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.5395948434622467,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.5025906735751295,"f_p_r_y2_ssc":483,"f_p_r_y2_ssrp":0.17012448132780084},"fp":{"stockId":3000000018078,"type":"fp","f_cagr_p_r_fs":0.07539264263524204,"f_p_r_d1":-0.018825781748564085,"f_p_r_m1":0.05242072962836675,"f_p_r_m3":-0.08608438193930457,"f_p_r_m6":-0.08716545911577744,"f_p_r_fys":0.012879409351927329,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.25,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":0.375,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":0.375,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.875,"f_p_r_y1":0.20036943418238296,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.625,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.7290295476823951},"ff":{"stockId":3000000018078,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-12-08T16:00:00.000Z","f_c_f":13398,"f_m_a_c_f":58060,"f_m_f":44662,"f_c_fr":0.0015,"f_fr_d":"2026-03-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000018078,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2347,"f_nv_cr":0.004719667995768395},"f_as":{"stockId":3000000018078,"type":"f_as","f_tas":66081218.532,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018079,"name":"南方恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018079","tickerId":18079,"shortName":"南方恒生香港上市生物科技ETF发起联接（QDII）C","currency":"CNY","__csrcFundId":12670,"exchange":"jj","lastUpdated":"2025-09-12T17:06:19.156Z","fundCollectionId":4000050020000,"inceptionDate":"2023-05-29T16:00:00.000Z","setUpDate":"2023-05-29T16:00:00.000Z","setUpAssetScale":774387.83,"setUpShares":774387.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfhsswkjjyxkfszszqtzjjfqsljjj(qdii)","__indexSourceEastMoney":1,"indexId":1001000000002077,"followedNum":3},{"_id":3000000021053,"name":"南方恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021053","tickerId":21053,"shortName":"南方恒生香港上市生物科技ETF发起联接（QDII）I","currency":"CNY","__csrcFundId":12670,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:40.211Z","fundCollectionId":4000050020000,"pinyin":"nfhsswkjjyxkfszszqtzjjfqsljjj(qdii)","inceptionDate":"2024-04-24T16:00:00.000Z","followedNum":3}],"bondHoldings":[{"_id":"69e8fb2e1398d798430032c3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018078,"stockCode":"019792","stockName":"25国债19","holdings":3000000,"marketCap":3022655,"netValueRatio":0.0136,"lastUpdated":"2026-04-22T16:45:34.410Z"}]},"index":{"_id":1001000000002077,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSBIO","tickerId":2077,"hsiSeriesCode":"hsbio","hsiCode":"02077.00","source":"hsi","fsTableType":"non_financial","currency":"HKD","name":"恒生生物科技指数","series":"sector","basePoint":1000,"launchDate":"2019-11-30T16:00:00.000Z","description":"恒生香港上市生物科技指数（「HSHKBIO」）旨在反映于香港上市最大的50间生物科技公司之整体表现，包括在香港交易所透过上市规则第18A章上市的公司。","lastUpdated":"2025-09-16T08:31:58.014Z","followedNum":655,"factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hshkbioc.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hshkbioc.pdf","memoNum":32,"constituentsMarkets":["h"],"pinyin":"hsswkjzs","deleteStatus":"success"},"managerEmploymentList":[{"_id":"69eb8823268fdedf352691ff","stockId":3000000018078,"source":"cn_info","declarationDate":"2023-05-30T16:00:00.000Z","appointmentDate":"2023-05-29T16:00:00.000Z","isEmployed":true,"managerId":7260808200190,"manager":{"_id":7260808200190,"name":"朱恒红","tickerId":260808200190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781881","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018078,"stockCode":"018078","shortName":"南方恒生生物科技ETF发起联接（QDII）A","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":18078,"currency":"CNY","exchange":"jj","name":"南方恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","inceptionDate":"2023-05-29T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000018078,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-12-08T16:00:00.000Z","f_c_f":13398,"f_m_a_c_f":58060,"f_m_f":44662,"f_c_fr":0.0015,"f_fr_d":"2026-03-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":66081218.532,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.0129,"managerCagr":0.0754,"managerTotalProfit":0.2347,"indexYearStartProfit":0.0474,"indexCagr":0.1035,"indexTotalProfit":0.3306},{"_id":"69eb8823268fdedf35269200","stockId":3000000018078,"source":"cn_info","declarationDate":"2024-07-05T16:00:00.000Z","appointmentDate":"2023-05-29T16:00:00.000Z","departureDate":"2024-07-04T16:00:00.000Z","isEmployed":false,"managerId":7122310131190,"manager":{"_id":7122310131190,"name":"罗文杰","tickerId":122310131190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20151886","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018078,"stockCode":"018078","shortName":"南方恒生生物科技ETF发起联接（QDII）A","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":18078,"currency":"CNY","exchange":"jj","name":"南方恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）","inceptionDate":"2023-05-29T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000018078,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-12-08T16:00:00.000Z","f_c_f":13398,"f_m_a_c_f":58060,"f_m_f":44662,"f_c_fr":0.0015,"f_fr_d":"2026-03-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001,"f_tas":66081218.532,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0129,"managerCagr":-0.2771,"managerTotalProfit":-0.2996,"indexYearStartProfit":0.0474,"indexCagr":-0.3017,"indexTotalProfit":-0.3257}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2347},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2289},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.278},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2906},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3002},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3102},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3322},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3185},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2723},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2618},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2821},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2727},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2841},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3013},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3026},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3016},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2933},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.218},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2194},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2202},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1626},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1799},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1732},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1314},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1748},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1915},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2253},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2098},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2055},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.173},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1945},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2182},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2376},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2022},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2208},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1786},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1639},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.191},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2354},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2741},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2506},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3119},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3145},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3234},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3298},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3478},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3387},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3065},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2853},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2861},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.278},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2744},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2572},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3032},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3355},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3468},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3297},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3252},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.351},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.335},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3474},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3372},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3499},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3922},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.399},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4137},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4007},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3761},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3666},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3548},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3557},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.304},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2869},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.219},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2371},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2428},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2607},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2613},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2627},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2704},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2768},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.289},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2672},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2586},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2533},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2632},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3152},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2986},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.303},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.311},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3238},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3405},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3423},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3099},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3344},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.352},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3511},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3631},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3632},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3466},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.341},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2992},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3613},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3479},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3563},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3778},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4048},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4157},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3611},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3303},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3335},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3177},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3515},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3407},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3341},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3734},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3582},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3293},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.351},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3514},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3683},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3526},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3428},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3626},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3892},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3846},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3671},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4139},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3899},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3539},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4163},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4435},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.489},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5174},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4758},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4517},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4878},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4783},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4843},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5056},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.481},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5058},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.496},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4976},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5113},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5086},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4793},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.527},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5453},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5556},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5435},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.481},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5406},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5204},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.518},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.447},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4256},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4853},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5059},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5036},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4811},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.455},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.487},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.5105},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4918},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4579},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4486},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3913},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4076},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.399},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4112},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4559},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4536},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4034},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3997},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4338},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4521},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4723},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.4166},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3732},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3774},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3469},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3473},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3485},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3631},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.3526},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2889},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2773},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2422},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2173},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.203},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2109},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1939},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.195},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2222},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2095},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1769},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1677},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1686},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1588},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1689},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1932},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1925},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1589},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1352},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1302},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1647},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1686},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.219},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2301},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2476},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.2085},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1842},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1309},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1122},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.1279},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0921},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0856},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0863},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0516},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0239},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0521},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0468},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0555},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0341},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0057},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9917},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9762},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9823},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9736},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9694},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9951},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.992},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9865},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0195},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0151},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0092},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0001},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0184},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0286},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0092},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9914},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9339},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9337},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9339},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9278},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9592},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9683},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9279},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8922},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.872},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8572},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8311},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0152},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0278},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":1.0306},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9957},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9987},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9873},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9406},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.937},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9546},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9587},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9959},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9924},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9817},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9577},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9595},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9248},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9258},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9366},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9225},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9402},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9426},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9307},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9091},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9115},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9173},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9545},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9455},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9227},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9259},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9449},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.9011},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8956},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8888},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8741},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8707},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8174},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8202},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8172},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8343},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.824},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8241},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7939},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7837},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7769},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7668},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7717},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.772},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7707},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7584},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7466},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7461},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7543},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7347},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7421},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7484},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7424},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7537},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7598},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7626},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.766},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7891},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7877},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7833},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7908},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7906},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7903},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7832},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7803},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7856},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7949},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.784},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7876},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8044},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8215},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8212},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8235},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8421},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8184},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8041},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8175},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8262},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8139},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.809},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8024},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8174},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7925},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7912},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7837},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8064},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8116},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7876},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7844},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7973},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8018},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8182},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8354},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8407},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8396},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8442},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.83},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8425},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8301},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8152},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8123},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8288},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8516},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8599},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8686},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8509},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8718},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8599},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8538},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8685},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8275},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8319},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.834},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8595},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8897},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8906},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8758},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.904},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8912},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8449},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7951},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7639},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7587},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7457},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.764},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.744},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7459},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.737},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7233},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7259},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7124},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7198},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7215},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7221},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7186},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7213},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7187},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7296},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7298},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7204},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7231},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7183},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7043},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.719},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7312},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7359},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7404},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7426},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7299},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7231},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7375},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7358},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7308},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7288},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7253},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7215},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.699},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6972},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7001},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7044},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6759},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6855},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6915},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6867},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6936},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7025},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7157},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7002},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7142},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7117},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6951},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6946},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7088},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6913},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6715},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6767},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6773},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7004},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.684},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6919},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6832},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6881},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6884},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.6884},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.695},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7177},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7069},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.705},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7035},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7104},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7289},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7188},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7285},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7331},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7366},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7238},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7189},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.733},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7339},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7375},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7328},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7116},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7157},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7113},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7156},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7336},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7334},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7255},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7537},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7679},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7687},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7973},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7898},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7971},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7961},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7963},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7931},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.8},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7918},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7679},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7711},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7815},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7429},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7492},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018078,"lxr_nv_fc":0.7395}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000002077,"cp":14850.28},{"stockId":1001000000002077,"date":"2026-04-22T16:00:00.000Z","cp":14780.37},{"date":"2026-04-21T16:00:00.000Z","stockId":1001000000002077,"cp":15407.51},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002077,"cp":15576.19},{"date":"2026-04-19T16:00:00.000Z","stockId":1001000000002077,"cp":15683.23},{"date":"2026-04-16T16:00:00.000Z","stockId":1001000000002077,"cp":15802.48},{"date":"2026-04-15T16:00:00.000Z","stockId":1001000000002077,"cp":16079.26},{"stockId":1001000000002077,"date":"2026-04-14T16:00:00.000Z","cp":15920.09},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002077,"cp":15324.95},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002077,"cp":15180.42},{"stockId":1001000000002077,"date":"2026-04-09T16:00:00.000Z","cp":15435.88},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002077,"cp":15315.72},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002077,"cp":15460.57},{"stockId":1001000000002077,"date":"2026-04-01T16:00:00.000Z","cp":15641.64},{"stockId":1001000000002077,"date":"2026-03-31T16:00:00.000Z","cp":15504.14},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002077,"cp":14520.13},{"date":"2026-03-29T16:00:00.000Z","stockId":1001000000002077,"cp":14524.77},{"date":"2026-03-26T16:00:00.000Z","stockId":1001000000002077,"cp":14536.41},{"date":"2026-03-25T16:00:00.000Z","stockId":1001000000002077,"cp":13819.14},{"stockId":1001000000002077,"date":"2026-03-24T16:00:00.000Z","cp":14076.55},{"date":"2026-03-23T16:00:00.000Z","stockId":1001000000002077,"cp":14002.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1001000000002077,"cp":13464.37},{"date":"2026-03-19T16:00:00.000Z","stockId":1001000000002077,"cp":14040.33},{"date":"2026-03-18T16:00:00.000Z","stockId":1001000000002077,"cp":14237.24},{"stockId":1001000000002077,"date":"2026-03-17T16:00:00.000Z","cp":14672.07},{"date":"2026-03-16T16:00:00.000Z","stockId":1001000000002077,"cp":14449.81},{"stockId":1001000000002077,"date":"2026-03-15T16:00:00.000Z","cp":14372.75},{"stockId":1001000000002077,"date":"2026-03-12T16:00:00.000Z","cp":13973.4},{"date":"2026-03-11T16:00:00.000Z","stockId":1001000000002077,"cp":14246.91},{"stockId":1001000000002077,"date":"2026-03-10T16:00:00.000Z","cp":14554.79},{"stockId":1001000000002077,"date":"2026-03-09T16:00:00.000Z","cp":14776.27},{"stockId":1001000000002077,"date":"2026-03-08T16:00:00.000Z","cp":14281.37},{"date":"2026-03-05T16:00:00.000Z","stockId":1001000000002077,"cp":14555.16},{"date":"2026-03-04T16:00:00.000Z","stockId":1001000000002077,"cp":14015.64},{"date":"2026-03-03T16:00:00.000Z","stockId":1001000000002077,"cp":13782.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1001000000002077,"cp":14155.6},{"stockId":1001000000002077,"date":"2026-03-01T16:00:00.000Z","cp":14682.26},{"stockId":1001000000002077,"date":"2026-02-26T16:00:00.000Z","cp":15202.15},{"stockId":1001000000002077,"date":"2026-02-25T16:00:00.000Z","cp":14882.01},{"stockId":1001000000002077,"date":"2026-02-24T16:00:00.000Z","cp":15650.45},{"date":"2026-02-23T16:00:00.000Z","stockId":1001000000002077,"cp":15654.19},{"stockId":1001000000002077,"date":"2026-02-22T16:00:00.000Z","cp":16195.61},{"date":"2026-02-19T16:00:00.000Z","stockId":1001000000002077,"cp":15949.17},{"stockId":1001000000002077,"date":"2026-02-15T16:00:00.000Z","cp":15797.64},{"stockId":1001000000002077,"date":"2026-02-12T16:00:00.000Z","cp":15755.94},{"date":"2026-02-11T16:00:00.000Z","stockId":1001000000002077,"cp":15816.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1001000000002077,"cp":16052.88},{"date":"2026-02-09T16:00:00.000Z","stockId":1001000000002077,"cp":15929.35},{"date":"2026-02-08T16:00:00.000Z","stockId":1001000000002077,"cp":15509.95},{"date":"2026-02-05T16:00:00.000Z","stockId":1001000000002077,"cp":15218.67},{"stockId":1001000000002077,"date":"2026-02-04T16:00:00.000Z","cp":15241.98},{"stockId":1001000000002077,"date":"2026-02-03T16:00:00.000Z","cp":15156.2},{"date":"2026-02-02T16:00:00.000Z","stockId":1001000000002077,"cp":15086.65},{"stockId":1001000000002077,"date":"2026-02-01T16:00:00.000Z","cp":14849.89},{"date":"2026-01-29T16:00:00.000Z","stockId":1001000000002077,"cp":15420.07},{"stockId":1001000000002077,"date":"2026-01-28T16:00:00.000Z","cp":15791.61},{"date":"2026-01-27T16:00:00.000Z","stockId":1001000000002077,"cp":15929.83},{"stockId":1001000000002077,"date":"2026-01-26T16:00:00.000Z","cp":15687.39},{"stockId":1001000000002077,"date":"2026-01-25T16:00:00.000Z","cp":15631.84},{"stockId":1001000000002077,"date":"2026-01-22T16:00:00.000Z","cp":15937.07},{"date":"2026-01-21T16:00:00.000Z","stockId":1001000000002077,"cp":15711.72},{"stockId":1001000000002077,"date":"2026-01-20T16:00:00.000Z","cp":15873.73},{"date":"2026-01-19T16:00:00.000Z","stockId":1001000000002077,"cp":15742.97},{"stockId":1001000000002077,"date":"2026-01-18T16:00:00.000Z","cp":15891.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1001000000002077,"cp":16394.3},{"stockId":1001000000002077,"date":"2026-01-14T16:00:00.000Z","cp":16476.81},{"date":"2026-01-13T16:00:00.000Z","stockId":1001000000002077,"cp":16656.28},{"date":"2026-01-12T16:00:00.000Z","stockId":1001000000002077,"cp":16487.83},{"date":"2026-01-11T16:00:00.000Z","stockId":1001000000002077,"cp":16175.18},{"stockId":1001000000002077,"date":"2026-01-08T16:00:00.000Z","cp":16053.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002077,"cp":15879.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002077,"cp":15893.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002077,"cp":15250.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002077,"cp":15042.44},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002077,"cp":14454.91},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002077,"cp":14178.48},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002077,"cp":14379.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002077,"cp":14440.87},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002077,"cp":14658.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002077,"cp":14742.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002077,"cp":14817.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002077,"cp":14966.45},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002077,"cp":14688.98},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002077,"cp":14587.37},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002077,"cp":14519.21},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002077,"cp":14633.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002077,"cp":15267.73},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002077,"cp":15049.99},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002077,"cp":15093.03},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002077,"cp":15182.05},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002077,"cp":15347.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002077,"cp":15552.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002077,"cp":15575.91},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002077,"cp":15177.52},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002077,"cp":15479.29},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002077,"cp":15694.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002077,"cp":15663.98},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002077,"cp":15808.52},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002077,"cp":15798.53},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002077,"cp":15603.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002077,"cp":15532.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002077,"cp":15018.79},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002077,"cp":15770.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002077,"cp":15612.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002077,"cp":15693.14},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002077,"cp":15959.29},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002077,"cp":16280.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002077,"cp":16403.49},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002077,"cp":15747.77},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002077,"cp":15368.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002077,"cp":15415.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002077,"cp":15221.55},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002077,"cp":15627},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002077,"cp":15486.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002077,"cp":15409.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002077,"cp":15889.59},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002077,"cp":15692.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002077,"cp":15347.48},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002077,"cp":15609.96},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002077,"cp":15812.87},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002077,"cp":15617.93},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002077,"cp":15502.08},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002077,"cp":15732.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002077,"cp":16057.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002077,"cp":15994.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002077,"cp":15783.2},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002077,"cp":16373.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002077,"cp":16073.69},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002077,"cp":15640.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002077,"cp":16409.19},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002077,"cp":16734.86},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002077,"cp":17275.56},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002077,"cp":18281.2},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002077,"cp":18016.38},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002077,"cp":18005.5},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002077,"cp":18091.13},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002077,"cp":17635.04},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002077,"cp":17112.39},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002077,"cp":16799.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002077,"cp":17219.19},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002077,"cp":17106.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002077,"cp":17173.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002077,"cp":17424.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002077,"cp":17131.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002077,"cp":17442.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002077,"cp":17349.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002077,"cp":17526.85},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002077,"cp":17526.85},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002077,"cp":17526.85},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002077,"cp":17119.94},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002077,"cp":17726.78},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002077,"cp":17970.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002077,"cp":18105.48},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002077,"cp":17943.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002077,"cp":17143.31},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002077,"cp":17871.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002077,"cp":17601.79},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002077,"cp":17578.67},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002077,"cp":16719.2},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002077,"cp":16121.38},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002077,"cp":16437.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002077,"cp":17189.36},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002077,"cp":17457.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002077,"cp":17383.8},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002077,"cp":17112},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002077,"cp":16733.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002077,"cp":17172.16},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002077,"cp":17464.66},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002077,"cp":17243.63},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002077,"cp":16861.77},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002077,"cp":16749.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002077,"cp":16037.66},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002077,"cp":16236.68},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002077,"cp":16135.08},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002077,"cp":16288.71},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002077,"cp":16826.88},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002077,"cp":16805.49},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002077,"cp":16180.42},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002077,"cp":16114.8},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002077,"cp":16529.45},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002077,"cp":16753.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002077,"cp":16989.68},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002077,"cp":16318.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002077,"cp":15794.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002077,"cp":15861.33},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002077,"cp":15497.42},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002077,"cp":15481.74},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002077,"cp":15474.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002077,"cp":15673.78},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002077,"cp":15555.31},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002077,"cp":14765.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002077,"cp":14630.55},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002077,"cp":14208.14},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002077,"cp":13908.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002077,"cp":13726.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002077,"cp":13811.68},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002077,"cp":13608.65},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002077,"cp":13631.65},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002077,"cp":13945.01},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002077,"cp":13796.81},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002077,"cp":13398.34},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002077,"cp":13290.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002077,"cp":13162.58},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002077,"cp":13284.78},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002077,"cp":13526.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002077,"cp":13519.86},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002077,"cp":13102.32},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002077,"cp":12819.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002077,"cp":12752.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002077,"cp":13162.19},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002077,"cp":13214.69},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002077,"cp":13816.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002077,"cp":13962.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002077,"cp":14170.53},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002077,"cp":13583.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002077,"cp":13671.72},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002077,"cp":13377.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002077,"cp":12738.36},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002077,"cp":12512.11},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002077,"cp":12695.67},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002077,"cp":12264.91},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002077,"cp":11946.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002077,"cp":12187.61},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002077,"cp":12179.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002077,"cp":11665.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002077,"cp":11773.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002077,"cp":11449.29},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002077,"cp":11760.61},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002077,"cp":11700.91},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002077,"cp":11797.35},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002077,"cp":11540.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002077,"cp":11202.14},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002077,"cp":11015.93},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002077,"cp":10825.67},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002077,"cp":10892.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002077,"cp":10780.54},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002077,"cp":10694.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002077,"cp":10986.27},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002077,"cp":10937.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002077,"cp":10870.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002077,"cp":11255.23},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002077,"cp":11451.43},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002077,"cp":11206.38},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002077,"cp":11126.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002077,"cp":11010.79},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002077,"cp":11225.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002077,"cp":11342.24},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002077,"cp":11112.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002077,"cp":10931.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002077,"cp":10260.93},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002077,"cp":10174.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002077,"cp":10544.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002077,"cp":10651.13},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002077,"cp":10181.41},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002077,"cp":9768.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002077,"cp":9520.54},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002077,"cp":9381.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002077,"cp":9067.74},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002077,"cp":11274.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002077,"cp":11432.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002077,"cp":11467.14},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002077,"cp":11051.69},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002077,"cp":11085.9},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002077,"cp":10952.38},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002077,"cp":10403.01},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002077,"cp":10354.12},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002077,"cp":10561.12},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002077,"cp":10609.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002077,"cp":11043.23},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002077,"cp":11009.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002077,"cp":10879.29},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002077,"cp":10597.39},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002077,"cp":10609.44},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002077,"cp":10184.89},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002077,"cp":10202.66},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002077,"cp":10318.32},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002077,"cp":10159.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002077,"cp":10370.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002077,"cp":10397.45},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002077,"cp":10260.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002077,"cp":10005.51},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002077,"cp":10024.86},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002077,"cp":10099.2},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002077,"cp":10526.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002077,"cp":10417.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002077,"cp":10154.48},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002077,"cp":10194.44},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002077,"cp":10433.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002077,"cp":9914.99},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002077,"cp":9849.81},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002077,"cp":9776.61},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002077,"cp":9604.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002077,"cp":9566.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002077,"cp":8948.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002077,"cp":9057.38},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002077,"cp":9018.48},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002077,"cp":9219.41},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002077,"cp":9090.61},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002077,"cp":9094.09},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002077,"cp":8742.01},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002077,"cp":8812.32},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002077,"cp":8617.88},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002077,"cp":8667.31},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002077,"cp":8624.38},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002077,"cp":8545.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002077,"cp":8422.35},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002077,"cp":8480.04},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002077,"cp":8478.57},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002077,"cp":8447.03},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002077,"cp":8307.74},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002077,"cp":8167.82},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002077,"cp":8161.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002077,"cp":8252.9},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002077,"cp":8027.41},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002077,"cp":8105.36},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002077,"cp":8176.64},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002077,"cp":8100.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002077,"cp":8228.47},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002077,"cp":8304.54},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002077,"cp":8329.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002077,"cp":8364.26},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002077,"cp":8621.35},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002077,"cp":8606.33},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002077,"cp":8553.71},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002077,"cp":8641.8},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002077,"cp":8563.06},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002077,"cp":8520.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002077,"cp":8581.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002077,"cp":8690.42},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002077,"cp":8565.52},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002077,"cp":8607.25},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002077,"cp":8801.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002077,"cp":9003.18},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002077,"cp":9001.04},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002077,"cp":9016.08},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002077,"cp":9246.71},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002077,"cp":8967.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002077,"cp":8795.67},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002077,"cp":8943.26},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002077,"cp":9028.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002077,"cp":8905.24},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002077,"cp":8846.79},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002077,"cp":8765.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002077,"cp":8928.84},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002077,"cp":8648.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002077,"cp":8630.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002077,"cp":8538.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002077,"cp":8801.97},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002077,"cp":8862.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002077,"cp":8586.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002077,"cp":8550.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002077,"cp":8686.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002077,"cp":8738.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002077,"cp":8917.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002077,"cp":9123.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002077,"cp":9198.86},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002077,"cp":9226.06},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002077,"cp":9250.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002077,"cp":9168.51},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002077,"cp":9311.46},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002077,"cp":9144.94},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002077,"cp":8975.83},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002077,"cp":8925.23},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002077,"cp":9112.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002077,"cp":9393.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002077,"cp":9489.34},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002077,"cp":9614.79},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002077,"cp":9379.87},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002077,"cp":9632.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002077,"cp":9499.42},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002077,"cp":9454.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002077,"cp":9588.14},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002077,"cp":9119.24},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002077,"cp":9170.23},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002077,"cp":9236.62},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002077,"cp":9559.56},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002077,"cp":9910.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002077,"cp":9767.74},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002077,"cp":10071.19},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002077,"cp":11080.46},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002077,"cp":10824.28},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002077,"cp":10043.75},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002077,"cp":10427.17},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002077,"cp":9877.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002077,"cp":9277.96},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002077,"cp":8666.34},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002077,"cp":8322.95},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002077,"cp":8230.34},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002077,"cp":8083.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002077,"cp":8280.89},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002077,"cp":8017.56},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002077,"cp":8029.47},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002077,"cp":7995.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002077,"cp":7914.68},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002077,"cp":7736.22},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002077,"cp":7770.94},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002077,"cp":7621.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002077,"cp":7723.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002077,"cp":7745.24},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002077,"cp":7689.54},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002077,"cp":7725.02},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002077,"cp":7704.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002077,"cp":7817.51},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002077,"cp":7802.37},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002077,"cp":7709.98},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002077,"cp":7733.46},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002077,"cp":7687},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002077,"cp":7505.52},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002077,"cp":7682.44},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002077,"cp":7806.71},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002077,"cp":7853.23},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002077,"cp":7901.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002077,"cp":7924.13},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002077,"cp":7782.01},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002077,"cp":7698.59},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002077,"cp":7857.82},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002077,"cp":7849.03},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002077,"cp":7789.23},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002077,"cp":7759.2},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002077,"cp":7734.64},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002077,"cp":7692.04},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002077,"cp":7421.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002077,"cp":7432.94},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002077,"cp":7470.09},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002077,"cp":7514.15},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002077,"cp":7186.99},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002077,"cp":7300.98},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002077,"cp":7369.86},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002077,"cp":7313.29},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002077,"cp":7387.41},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002077,"cp":7486.52},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002077,"cp":7644.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002077,"cp":7473.54},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002077,"cp":7633.48},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002077,"cp":7600.85},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002077,"cp":7410.4},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002077,"cp":7407.37},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002077,"cp":7569.06},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002077,"cp":7345.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002077,"cp":7118.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002077,"cp":7180.41},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002077,"cp":7263.35},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002077,"cp":7525.84},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002077,"cp":7338.13},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002077,"cp":7429.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002077,"cp":7329.61},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002077,"cp":7391.48},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002077,"cp":7466.45},{"stockId":1001000000002077,"date":"2024-06-25T16:00:00.000Z","cp":7725.86},{"stockId":1001000000002077,"date":"2024-06-24T16:00:00.000Z","cp":7603.85},{"stockId":1001000000002077,"date":"2024-06-23T16:00:00.000Z","cp":7580.48},{"stockId":1001000000002077,"date":"2024-06-20T16:00:00.000Z","cp":7563.17},{"stockId":1001000000002077,"date":"2024-06-19T16:00:00.000Z","cp":7645.98},{"stockId":1001000000002077,"date":"2024-06-18T16:00:00.000Z","cp":7862.51},{"stockId":1001000000002077,"date":"2024-06-17T16:00:00.000Z","cp":7754.35},{"stockId":1001000000002077,"date":"2024-06-16T16:00:00.000Z","cp":7868.2},{"stockId":1001000000002077,"date":"2024-06-13T16:00:00.000Z","cp":7934.25},{"stockId":1001000000002077,"date":"2024-06-12T16:00:00.000Z","cp":7975.22},{"stockId":1001000000002077,"date":"2024-06-11T16:00:00.000Z","cp":7821.82},{"stockId":1001000000002077,"date":"2024-06-10T16:00:00.000Z","cp":7766.15},{"stockId":1001000000002077,"date":"2024-06-06T16:00:00.000Z","cp":7932.62},{"stockId":1001000000002077,"date":"2024-06-05T16:00:00.000Z","cp":7947.19},{"stockId":1001000000002077,"date":"2024-06-04T16:00:00.000Z","cp":7991.65},{"stockId":1001000000002077,"date":"2024-06-03T16:00:00.000Z","cp":7943.94},{"stockId":1001000000002077,"date":"2024-06-02T16:00:00.000Z","cp":7697.34},{"stockId":1001000000002077,"date":"2024-05-30T16:00:00.000Z","cp":7744.45},{"stockId":1001000000002077,"date":"2024-05-29T16:00:00.000Z","cp":7698.89},{"stockId":1001000000002077,"date":"2024-05-28T16:00:00.000Z","cp":7744.96},{"stockId":1001000000002077,"date":"2024-05-27T16:00:00.000Z","cp":7953.46},{"stockId":1001000000002077,"date":"2024-05-26T16:00:00.000Z","cp":7955.95},{"stockId":1001000000002077,"date":"2024-05-23T16:00:00.000Z","cp":7857.83},{"stockId":1001000000002077,"date":"2024-05-22T16:00:00.000Z","cp":8176.31},{"stockId":1001000000002077,"date":"2024-05-21T16:00:00.000Z","cp":8340.74},{"stockId":1001000000002077,"date":"2024-05-20T16:00:00.000Z","cp":8342.59},{"stockId":1001000000002077,"date":"2024-05-19T16:00:00.000Z","cp":8682.24},{"stockId":1001000000002077,"date":"2024-05-16T16:00:00.000Z","cp":8595.73},{"stockId":1001000000002077,"date":"2024-05-15T16:00:00.000Z","cp":8680.07},{"stockId":1001000000002077,"date":"2024-05-13T16:00:00.000Z","cp":8672.63},{"stockId":1001000000002077,"date":"2024-05-12T16:00:00.000Z","cp":8642.36},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002077,"cp":8721.04},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002077,"cp":8622.57},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002077,"cp":8359.85},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002077,"cp":8394.66},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002077,"cp":8506.68},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002077,"cp":8406.91},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002077,"cp":8454.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002077,"cp":8075.08},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002077,"cp":8150.26},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002077,"cp":8042.05}]}