window.pageData = {"index":{"_id":1001000000000014,"stockCode":"HSCEI","areaCode":"hk","stockType":"index","fsTableType":"hybrid","exchange":"hk","source":"hsi","followedNum":4745,"blackenedNum":0,"market":"h","tickerId":14,"name":"恒生中国企业指数","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsceic.pdf","launchDate":"1994-08-07T16:00:00.000Z","series":"thematic","basePoint":1000,"description":"恒生中国企业指数旨在反映在香港上市的中国内地企业之整体表现。","lastUpdated":"2024-05-16T10:31:08.652Z","hsiCode":"00014.00","hsiSeriesCode":"hscei","currency":"HKD","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hsceic.pdf","memoNum":38,"constituentsMarkets":["h"],"pinyin":"hszgqyzs"},"startDate":"2024-05-17T23:07:36.368Z","endDate":"2026-05-17T23:07:36.368Z","stock":{"_id":3000000018337,"name":"华夏恒生中国企业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":"018337","tickerId":18337,"shortName":"华夏恒生中国企业ETF发起式联接（QDII）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":1426405.7,"setUpShares":1426405.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"fundCollectionId":4000050030000,"pinyin":"hxhszgqyjyxkfszszqtzjjfqsljjj(qdii)","followedNum":1,"memoNum":1,"indexId":1001000000000014,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"stockCode":"HSCEI","areaCode":"hk","stockType":"index","exchange":"hk","tickerId":14,"name":"恒生中国企业指数"},"managers":[{"name":"徐猛","stockType":"fund_manager","stockCode":"db20100270","exchange":"fm","tickerId":2413136500}],"targetFunds":[{"shortName":"华夏恒生中国企业ETF（QDII）(159850)","stockType":"fund","stockCode":"159850","exchange":"sz","tickerId":159850}],"hotMetrics":{"fss":{"stockId":3000000018337,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8116,"f_ind_h_s_r":0.1884,"f_h_a":2048,"f_h_s_a":2017,"f_ind_h_s_r_c_hy":-0.7911,"f_ins_h_s_r_c_hy":0.7911,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.8116,"f_ins_h_s_r_c_1y":0.8116},"fpr":{"stockId":3000000018337,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.7604895104895105,"f_p_r_m1_ssc":586,"f_p_r_m1_ssrp":0.7384615384615385,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.7053726169844021,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.7539543057996485,"f_p_r_y1_ssc":545,"f_p_r_y1_ssrp":0.8180147058823529,"f_cagr_p_r_fs_ssc":587,"f_cagr_p_r_fs_ssrp":0.5017064846416383,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.6440329218106996},"fp":{"stockId":3000000018337,"type":"fp","f_p_r_d1":-0.01958692172852683,"f_cagr_p_r_fs":0.07541141775884608,"f_p_r_m1":-0.005104107591347273,"f_p_r_m3":-0.05144446160976368,"f_p_r_fys":-0.05603812745022674,"f_p_r_m6":-0.10872405283785747,"f_p_r_y1":-0.024080108082333296,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.20616835281406498},"ff":{"stockId":3000000018337,"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":"2024-06-29T16:00:00.000Z","f_c_f":837,"f_m_a_c_f":3628,"f_m_f":2791,"f_c_fr":0.0015,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000018337,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.228,"f_nv_cr":-0.017757158854583288},"f_as":{"stockId":3000000018337,"type":"f_as","f_tas":83835594.927,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018336,"__csrcFundId":12837,"stockCode":"018336","shortName":"华夏恒生中国企业ETF发起式联接（QDII）(018336)","masterFundShortName":"华夏恒生中国企业ETF发起式联接（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":18336,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:57.453Z","status":"normal","exchange":"jj","name":"华夏恒生中国企业交易型开放式指数证券投资基金发起式联接基金（QDII）","inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":10170524.61,"setUpShares":10170524.61,"followedNum":1,"fundCollectionId":4000050030000,"pinyin":"hxhszgqyjyxkfszszqtzjjfqsljjj(qdii)","__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000000014}],"bondHoldings":[{"_id":"69e8fb371398d79843003367","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018336,"stockCode":"019773","stockName":"25国债08","holdings":2000000,"marketCap":2026549,"netValueRatio":0.0182,"lastUpdated":"2026-04-22T16:45:43.454Z"},{"_id":"69e8fb371398d79843003368","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018336,"stockCode":"019792","stockName":"25国债19","holdings":1000000,"marketCap":1007551,"netValueRatio":0.0091,"lastUpdated":"2026-04-22T16:45:43.459Z"}]},"influencesList":[],"fundNetValueList":[{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0498},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0305},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0289},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0125},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9983},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0091},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0097},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9912},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9782},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9676},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9869},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9891},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9888},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9928},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9871},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9795},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9684},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9781},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9716},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9714},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9712},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0031},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.999},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9824},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9826},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9869},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9881},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9676},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9688},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9687},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9686},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9752},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9882},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9949},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9819},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9725},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9716},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9684},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9858},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0093},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9933},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9783},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9753},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9762},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9555},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9684},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9603},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9528},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9339},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9326},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.943},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9293},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9467},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9429},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9272},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9166},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9111},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9228},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9256},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.936},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9373},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9413},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9372},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9381},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9548},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9629},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9582},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9495},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9602},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9605},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9665},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9714},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9589},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9632},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9735},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9561},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9561},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9472},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.942},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9411},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9266},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9317},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9263},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.933},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9382},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9523},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9724},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9794},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":0.9793},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0261},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0297},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0779},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1054},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1241},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1145},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0972},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1356},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1358},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1294},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0893},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0924},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0793},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1222},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0996},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1055},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1221},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1063},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1072},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1104},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1144},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0972},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0918},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.101},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1053},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1293},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1022},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1375},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1211},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1112},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0804},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0814},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0581},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0592},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0689},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0727},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0742},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.066},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0448},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0411},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0394},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0655},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0495},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0523},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0608},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.072},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0727},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0618},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.079},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.112},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1054},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0959},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.112},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.087},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0792},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0758},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0868},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.083},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0818},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0912},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1053},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1054},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1059},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.106},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1015},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1032},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0769},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0861},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0827},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0706},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.062},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.06},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.048},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0405},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0617},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0646},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0776},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0787},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0974},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1076},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0862},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0849},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1055},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1092},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1212},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1384},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1523},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1747},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1603},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1899},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1831},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2296},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2286},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2496},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2487},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2292},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2774},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2712},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2542},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2968},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2883},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2437},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2437},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2363},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2735},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3164},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3121},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2864},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2918},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2803},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2751},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3076},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3135},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3488},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.346},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3173},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2877},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3037},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2706},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2751},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2788},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.268},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2557},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2583},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2573},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2425},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.0838},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1079},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1247},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1446},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1634},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.187},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1891},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1617},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1766},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1759},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.176},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.1848},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2095},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2002},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2033},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2034},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2013},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2044},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.231},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2282},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2361},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.236},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2694},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2421},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2697},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2583},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2523},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2491},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2764},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2617},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2653},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2424},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2472},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2439},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2604},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2413},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2529},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2614},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2761},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2688},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2898},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2881},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.303},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.285},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2739},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2847},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2795},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2653},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2397},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2552},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2652},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.287},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3013},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2936},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2879},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2754},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2746},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2813},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2724},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2678},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2666},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.281},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.266},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2753},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2777},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2839},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.304},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3026},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3196},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3275},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3313},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3534},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3552},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3404},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3447},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.341},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.325},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.304},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2929},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3038},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3109},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3091},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.315},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3039},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.303},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3073},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3386},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3353},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3244},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3244},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3223},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3263},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3182},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3332},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3538},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3413},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.325},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3101},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.313},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3383},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3364},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3275},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.329},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3377},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3559},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3699},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.361},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3755},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3803},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3799},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.4089},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3911},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.394},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3806},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3684},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3892},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3898},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3695},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.39},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.4031},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.4004},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.375},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.355},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3364},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3604},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3611},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3266},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3582},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3669},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3558},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3659},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.375},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3891},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3759},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3755},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3717},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3471},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3588},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.347},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3459},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3721},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.359},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3837},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3869},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3977},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.4064},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3778},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3675},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3465},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3416},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.341},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3094},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3316},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3423},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3434},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3431},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3383},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3426},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3445},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3253},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3372},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3505},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3343},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3142},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3162},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3126},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3317},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3091},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2859},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2974},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2974},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3049},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3105},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3065},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3059},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3046},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3041},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3005},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3137},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3009},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3311},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3445},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3293},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3155},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3145},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3377},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3462},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3501},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3431},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3366},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3242},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3177},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3214},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.321},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3251},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3219},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3351},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3696},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3752},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3406},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3076},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3019},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2998},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3069},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2988},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3161},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3248},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3272},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.3151},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2946},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2904},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2922},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2615},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2669},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2448},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2306},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2166},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2079},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2316},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2284},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.242},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2396},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2397},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2363},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2564},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2563},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2552},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2374},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2199},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.186},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2104},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2233},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2002},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2087},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2017},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.197},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.212},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2031},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2039},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2026},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.231},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2216},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2276},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2202},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2287},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2343},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2602},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2532},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.26},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.265},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2465},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2373},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2433},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2388},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2233},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2456},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2289},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2455},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2602},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2558},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2551},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2539},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.253},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.2502},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018337,"lxr_nv_fc":1.228}],"priceMetricsList":[{"stockId":1001000000000014,"date":"2024-05-19T16:00:00.000Z","cp":6964.99},{"stockId":1001000000000014,"date":"2024-05-20T16:00:00.000Z","cp":6820.97},{"stockId":1001000000000014,"date":"2024-05-21T16:00:00.000Z","cp":6817.68},{"stockId":1001000000000014,"date":"2024-05-22T16:00:00.000Z","cp":6701.78},{"stockId":1001000000000014,"date":"2024-05-23T16:00:00.000Z","cp":6605.24},{"stockId":1001000000000014,"date":"2024-05-26T16:00:00.000Z","cp":6688.13},{"stockId":1001000000000014,"date":"2024-05-27T16:00:00.000Z","cp":6686.13},{"stockId":1001000000000014,"date":"2024-05-28T16:00:00.000Z","cp":6557.48},{"stockId":1001000000000014,"date":"2024-05-29T16:00:00.000Z","cp":6462.95},{"stockId":1001000000000014,"date":"2024-05-30T16:00:00.000Z","cp":6392.58},{"stockId":1001000000000014,"date":"2024-06-02T16:00:00.000Z","cp":6531.99},{"stockId":1001000000000014,"date":"2024-06-03T16:00:00.000Z","cp":6554.32},{"stockId":1001000000000014,"date":"2024-06-04T16:00:00.000Z","cp":6542.47},{"stockId":1001000000000014,"date":"2024-06-05T16:00:00.000Z","cp":6555.06},{"stockId":1001000000000014,"date":"2024-06-06T16:00:00.000Z","cp":6510.37},{"stockId":1001000000000014,"date":"2024-06-10T16:00:00.000Z","cp":6452.06},{"stockId":1001000000000014,"date":"2024-06-11T16:00:00.000Z","cp":6359.36},{"stockId":1001000000000014,"date":"2024-06-12T16:00:00.000Z","cp":6421.81},{"stockId":1001000000000014,"date":"2024-06-13T16:00:00.000Z","cp":6374.66},{"stockId":1001000000000014,"date":"2024-06-16T16:00:00.000Z","cp":6373.48},{"stockId":1001000000000014,"date":"2024-06-17T16:00:00.000Z","cp":6368.1},{"stockId":1001000000000014,"date":"2024-06-18T16:00:00.000Z","cp":6587.77},{"stockId":1001000000000014,"date":"2024-06-19T16:00:00.000Z","cp":6556.1},{"stockId":1001000000000014,"date":"2024-06-20T16:00:00.000Z","cp":6439.82},{"stockId":1001000000000014,"date":"2024-06-23T16:00:00.000Z","cp":6441.16},{"stockId":1001000000000014,"date":"2024-06-24T16:00:00.000Z","cp":6464.49},{"stockId":1001000000000014,"date":"2024-06-25T16:00:00.000Z","cp":6477.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000000014,"cp":6324.05},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000000014,"cp":6331.86},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000000014,"cp":6374.91},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000000014,"cp":6455.7},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000000014,"cp":6470.86},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000000014,"cp":6382.27},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000000014,"cp":6284.73},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000000014,"cp":6275.64},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000000014,"cp":6251.18},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000000014,"cp":6371.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000000014,"cp":6532.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000000014,"cp":6421.67},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000000014,"cp":6316.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000000014,"cp":6297.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000000014,"cp":6306.8},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000000014,"cp":6165.04},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000000014,"cp":6253.94},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000000014,"cp":6194.69},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000000014,"cp":6142.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000000014,"cp":6016.51},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000000014,"cp":6010.64},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000000014,"cp":6080.56},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000000014,"cp":5986.69},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000000014,"cp":6107.16},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000000014,"cp":6086.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000000014,"cp":5974.85},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000000014,"cp":5876.64},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000000014,"cp":5852.61},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000000014,"cp":5933.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000000014,"cp":5941.47},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000000014,"cp":6017.85},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000000014,"cp":6029.66},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000000014,"cp":6049.41},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000000014,"cp":6025.16},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000000014,"cp":6035.27},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000000014,"cp":6161.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000000014,"cp":6225.86},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000000014,"cp":6195.58},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000000014,"cp":6141.78},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000000014,"cp":6224.24},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000000014,"cp":6219.24},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000000014,"cp":6278.63},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000000014,"cp":6306.36},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000000014,"cp":6225.99},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000000014,"cp":6247.13},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000000014,"cp":6331.14},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000000014,"cp":6211.61},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000000014,"cp":6203.55},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000000014,"cp":6133.98},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000000014,"cp":6105.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000000014,"cp":6002.91},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000000014,"cp":6026.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000000014,"cp":5982.55},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000000014,"cp":6017.53},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000000014,"cp":6071.52},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000000014,"cp":6090.16},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000000014,"cp":6176.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000000014,"cp":6305.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000000014,"cp":6381.5},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000000014,"cp":6389.08},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000000014,"cp":6714.47},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000000014,"cp":6765.6},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000000014,"cp":7086.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000000014,"cp":7299.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000000014,"cp":7509.79},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000000014,"cp":8041.27},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000000014,"cp":7914.16},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000000014,"cp":8156.5},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000000014,"cp":8330.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000000014,"cp":7483.67},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000000014,"cp":7365.59},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000000014,"cp":7620.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000000014,"cp":7579.94},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000000014,"cp":7277.83},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000000014,"cp":7267.98},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000000014,"cp":7179.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000000014,"cp":7471.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000000014,"cp":7340.56},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000000014,"cp":7363},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000000014,"cp":7478.23},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000000014,"cp":7359.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000000014,"cp":7385.26},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000000014,"cp":7391.22},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000000014,"cp":7417.53},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000000014,"cp":7286.5},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000000014,"cp":7264.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000000014,"cp":7342.66},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000000014,"cp":7367.65},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000000014,"cp":7556.62},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000000014,"cp":7363.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000000014,"cp":7546.95},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000000014,"cp":7461.44},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000000014,"cp":7355.57},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000000014,"cp":7127.14},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000000014,"cp":7130.93},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000000014,"cp":6973.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000000014,"cp":6980.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000000014,"cp":7057.1},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000000014,"cp":7082.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000000014,"cp":7090.86},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000000014,"cp":7034.89},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000000014,"cp":6887.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000000014,"cp":6862.2},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000000014,"cp":6851.56},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000000014,"cp":7027.4},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000000014,"cp":6924.51},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000000014,"cp":6946.68},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000000014,"cp":7009.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000000014,"cp":7072.13},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000000014,"cp":7085},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000000014,"cp":7014.13},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000000014,"cp":7136.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000000014,"cp":7360.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000000014,"cp":7306.16},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000000014,"cp":7249.38},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000000014,"cp":7360.1},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000000014,"cp":7186.59},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000000014,"cp":7132.69},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000000014,"cp":7105.44},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000000014,"cp":7180.79},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000000014,"cp":7152.13},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000000014,"cp":7143.88},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000000014,"cp":7213.85},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000000014,"cp":7303.92},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000000014,"cp":7305.36},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000000014,"cp":7280.48},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000000014,"cp":7289.89},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000000014,"cp":7090.56},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000000014,"cp":7159.28},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000000014,"cp":7135.48},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000000014,"cp":7049.71},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000000014,"cp":6990.65},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000000014,"cp":6978.97},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000000014,"cp":6898.15},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000000014,"cp":6843.71},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000000014,"cp":6987.36},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000000014,"cp":7011.6},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000000014,"cp":7098.76},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000000014,"cp":7108.81},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000000014,"cp":7235.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000000014,"cp":7320.88},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000000014,"cp":7177.14},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000000014,"cp":7164.22},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000000014,"cp":7312.16},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000000014,"cp":7382.81},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000000014,"cp":7382.13},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000000014,"cp":7384.11},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000000014,"cp":7643.63},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000000014,"cp":7566.27},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000000014,"cp":7690.35},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000000014,"cp":7784.07},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000000014,"cp":7946.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000000014,"cp":7842.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000000014,"cp":8058.08},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000000014,"cp":8002.63},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000000014,"cp":8331.4},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000000014,"cp":8323.67},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000000014,"cp":8475.4},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000000014,"cp":8463.1},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000000014,"cp":8322.56},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000000014,"cp":8666.72},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000000014,"cp":8618.88},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000000014,"cp":8499.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000000014,"cp":8792.89},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000000014,"cp":8734.58},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000000014,"cp":8417.43},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000000014,"cp":8419.69},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000000014,"cp":8367.47},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000000014,"cp":8630.4},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000000014,"cp":8938.09},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000000014,"cp":8914.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000000014,"cp":8725.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000000014,"cp":8755.37},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000000014,"cp":8682.13},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000000014,"cp":8640.61},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000000014,"cp":8877.99},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000000014,"cp":8928.45},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000000014,"cp":9177.8},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000000014,"cp":9163.67},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000000014,"cp":8950.18},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000000014,"cp":8742.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000000014,"cp":8850.69},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000000014,"cp":8616.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000000014,"cp":8654.26},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000000014,"cp":8677.68},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000000014,"cp":8606.51},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000000014,"cp":8516.55},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000000014,"cp":8537.34},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000000014,"cp":8531.51},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000000014,"cp":8420.14},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000000014,"cp":7262.72},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000000014,"cp":7430.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000000014,"cp":7535.68},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000000014,"cp":7668.38},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000000014,"cp":7801.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000000014,"cp":7965.81},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000000014,"cp":7982.88},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000000014,"cp":7779.01},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000000014,"cp":7897.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000000014,"cp":7950.79},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000000014,"cp":8116.28},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000000014,"cp":8056.85},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000000014,"cp":8080.54},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000000014,"cp":8080.19},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000000014,"cp":8067.94},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000000014,"cp":8076.26},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000000014,"cp":8231.04},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000000014,"cp":8261.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000000014,"cp":8242.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000000014,"cp":8300.25},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000000014,"cp":8308.83},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000000014,"cp":8559.23},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000000014,"cp":8386.21},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000000014,"cp":8593.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000000014,"cp":8509.67},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000000014,"cp":8468.29},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000000014,"cp":8460.55},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000000014,"cp":8589.08},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000000014,"cp":8660.94},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000000014,"cp":8557.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000000014,"cp":8583.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000000014,"cp":8437.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000000014,"cp":8469.97},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000000014,"cp":8443.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000000014,"cp":8559.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000000014,"cp":8432.02},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000000014,"cp":8359.26},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000000014,"cp":8519.86},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000000014,"cp":8576.75},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000000014,"cp":8684.73},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000000014,"cp":8629.75},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000000014,"cp":8780.13},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000000014,"cp":8767.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000000014,"cp":8865.72},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000000014,"cp":8729.96},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000000014,"cp":8655.33},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000000014,"cp":8729.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000000014,"cp":8694.67},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000000014,"cp":8594.19},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000000014,"cp":8410.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000000014,"cp":8527.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000000014,"cp":8597.36},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000000014,"cp":8760.45},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000000014,"cp":8859.29},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000000014,"cp":8803.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000000014,"cp":8762.47},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000000014,"cp":8678.3},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000000014,"cp":8724.9},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000000014,"cp":8648.44},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000000014,"cp":8609.27},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000000014,"cp":8608.54},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000000014,"cp":8708.66},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000000014,"cp":8597.27},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000000014,"cp":8668.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000000014,"cp":8687.56},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000000014,"cp":8732.74},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000000014,"cp":8877.1},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000000014,"cp":8861.39},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000000014,"cp":8853.1},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000000014,"cp":8986.47},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000000014,"cp":9040.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000000014,"cp":9075.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000000014,"cp":9241.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000000014,"cp":9257.62},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000000014,"cp":9150.49},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000000014,"cp":9177.15},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000000014,"cp":9145.92},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000000014,"cp":9038.27},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000000014,"cp":8882.95},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000000014,"cp":8804.42},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000000014,"cp":8893.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000000014,"cp":8951.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000000014,"cp":8932.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000000014,"cp":8981.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000000014,"cp":8895.28},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000000014,"cp":8888.08},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000000014,"cp":8916.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000000014,"cp":9150.05},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000000014,"cp":9128.93},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000000014,"cp":9039.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000000014,"cp":9033.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000000014,"cp":9006.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000000014,"cp":9013.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000000014,"cp":8974.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000000014,"cp":9079.93},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000000014,"cp":9248},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000000014,"cp":9148.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000000014,"cp":9020.26},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000000014,"cp":8916.93},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000000014,"cp":8947.79},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000000014,"cp":9121.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000000014,"cp":9108.12},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000000014,"cp":9050.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000000014,"cp":8937.09},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000000014,"cp":9057.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000000014,"cp":9121.66},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000000014,"cp":9242.4},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000000014,"cp":9328.16},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000000014,"cp":9260.25},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000000014,"cp":9364.94},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000000014,"cp":9384.76},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000000014,"cp":9386.39},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000000014,"cp":9596.77},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000000014,"cp":9456.52},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000000014,"cp":9472.35},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000000014,"cp":9370.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000000014,"cp":9290.34},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000000014,"cp":9442.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000000014,"cp":9444.22},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000000014,"cp":9303.1},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000000014,"cp":9454.12},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000000014,"cp":9555.33},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000000014,"cp":9724.38},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000000014,"cp":9658.34},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000000014,"cp":9573.38},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000000014,"cp":9523.87},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000000014,"cp":9530.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000000014,"cp":9358.32},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000000014,"cp":9222.54},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000000014,"cp":9079.16},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000000014,"cp":9250.91},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000000014,"cp":9259.46},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000000014,"cp":9011.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000000014,"cp":9232.67},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000000014,"cp":9302.66},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000000014,"cp":9223.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000000014,"cp":9300.74},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000000014,"cp":9363.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000000014,"cp":9467.22},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000000014,"cp":9375.79},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000000014,"cp":9346.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000000014,"cp":9168.58},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000000014,"cp":9258.73},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000000014,"cp":9173.21},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000000014,"cp":9163.24},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000000014,"cp":9355.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000000014,"cp":9267.56},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000000014,"cp":9443.24},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000000014,"cp":9461.49},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000000014,"cp":9538.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000000014,"cp":9599.06},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000000014,"cp":9397.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000000014,"cp":9328.4},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000000014,"cp":9174.84},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000000014,"cp":9151.04},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000000014,"cp":9143.34},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000000014,"cp":8919.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000000014,"cp":9079.42},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000000014,"cp":9158.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000000014,"cp":9162.37},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000000014,"cp":9164.87},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000000014,"cp":9130.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000000014,"cp":9172.84},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000000014,"cp":9182.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000000014,"cp":9028.55},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000000014,"cp":9106.48},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000000014,"cp":9198.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000000014,"cp":9083.53},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000000014,"cp":8936.41},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000000014,"cp":8954.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000000014,"cp":8934.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000000014,"cp":9079.35},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000000014,"cp":8917.7},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000000014,"cp":8757.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000000014,"cp":8843.57},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000000014,"cp":8841.51},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000000014,"cp":8901.23},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000000014,"cp":8939.68},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000000014,"cp":8913.83},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000000014,"cp":8915.12},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000000014,"cp":8891.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000000014,"cp":8991.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000000014,"cp":8913.68},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000000014,"cp":9168.99},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000000014,"cp":9148.47},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000000014,"cp":9244.24},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000000014,"cp":9138.75},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000000014,"cp":9039.34},{"stockId":1001000000000014,"date":"2026-01-08T16:00:00.000Z","cp":9048.53},{"stockId":1001000000000014,"date":"2026-01-11T16:00:00.000Z","cp":9220.08},{"stockId":1001000000000014,"date":"2026-01-12T16:00:00.000Z","cp":9285.41},{"stockId":1001000000000014,"date":"2026-01-13T16:00:00.000Z","cp":9315.56},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000000014,"cp":9266.86},{"stockId":1001000000000014,"date":"2026-01-15T16:00:00.000Z","cp":9220.81},{"stockId":1001000000000014,"date":"2026-01-18T16:00:00.000Z","cp":9134.45},{"stockId":1001000000000014,"date":"2026-01-19T16:00:00.000Z","cp":9094.76},{"stockId":1001000000000014,"date":"2026-01-20T16:00:00.000Z","cp":9122.95},{"stockId":1001000000000014,"date":"2026-01-21T16:00:00.000Z","cp":9114.3},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000000014,"cp":9160.81},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000000014,"cp":9147.21},{"stockId":1001000000000014,"date":"2026-01-26T16:00:00.000Z","cp":9244.88},{"date":"2026-01-27T16:00:00.000Z","stockId":1001000000000014,"cp":9512.24},{"stockId":1001000000000014,"date":"2026-01-28T16:00:00.000Z","cp":9552.58},{"stockId":1001000000000014,"date":"2026-01-29T16:00:00.000Z","cp":9317.09},{"stockId":1001000000000014,"date":"2026-02-01T16:00:00.000Z","cp":9080.19},{"stockId":1001000000000014,"date":"2026-02-02T16:00:00.000Z","cp":9053.11},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000000014,"cp":9048.38},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000000014,"cp":9093.34},{"date":"2026-02-05T16:00:00.000Z","stockId":1001000000000014,"cp":9031.38},{"date":"2026-02-08T16:00:00.000Z","stockId":1001000000000014,"cp":9168.33},{"date":"2026-02-09T16:00:00.000Z","stockId":1001000000000014,"cp":9242.75},{"stockId":1001000000000014,"date":"2026-02-10T16:00:00.000Z","cp":9268.18},{"stockId":1001000000000014,"date":"2026-02-11T16:00:00.000Z","cp":9175.18},{"stockId":1001000000000014,"date":"2026-02-12T16:00:00.000Z","cp":9032.71},{"stockId":1001000000000014,"date":"2026-02-15T16:00:00.000Z","cp":9070.32},{"stockId":1001000000000014,"date":"2026-02-19T16:00:00.000Z","cp":8959.56},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000000014,"cp":9197.38},{"date":"2026-02-23T16:00:00.000Z","stockId":1001000000000014,"cp":9007.86},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000000014,"cp":9034.75},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000000014,"cp":8814.29},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000000014,"cp":8859.49},{"stockId":1001000000000014,"date":"2026-03-01T16:00:00.000Z","cp":8701.91},{"stockId":1001000000000014,"date":"2026-03-02T16:00:00.000Z","cp":8608.71},{"date":"2026-03-03T16:00:00.000Z","stockId":1001000000000014,"cp":8483.95},{"date":"2026-03-04T16:00:00.000Z","stockId":1001000000000014,"cp":8451.43},{"stockId":1001000000000014,"date":"2026-03-05T16:00:00.000Z","cp":8628.13},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000000014,"cp":8581.46},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000000014,"cp":8710.26},{"stockId":1001000000000014,"date":"2026-03-10T16:00:00.000Z","cp":8704.52},{"date":"2026-03-11T16:00:00.000Z","stockId":1001000000000014,"cp":8699.55},{"stockId":1001000000000014,"date":"2026-03-12T16:00:00.000Z","cp":8671.48},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000000014,"cp":8816.32},{"stockId":1001000000000014,"date":"2026-03-16T16:00:00.000Z","cp":8826.73},{"stockId":1001000000000014,"date":"2026-03-17T16:00:00.000Z","cp":8835.5},{"date":"2026-03-18T16:00:00.000Z","stockId":1001000000000014,"cp":8695.88},{"date":"2026-03-19T16:00:00.000Z","stockId":1001000000000014,"cp":8574.07},{"stockId":1001000000000014,"date":"2026-03-22T16:00:00.000Z","cp":8307.82},{"date":"2026-03-23T16:00:00.000Z","stockId":1001000000000014,"cp":8499.53},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000000014,"cp":8582.74},{"stockId":1001000000000014,"date":"2026-03-25T16:00:00.000Z","cp":8389.93},{"stockId":1001000000000014,"date":"2026-03-26T16:00:00.000Z","cp":8453.77},{"stockId":1001000000000014,"date":"2026-03-29T16:00:00.000Z","cp":8399.12},{"stockId":1001000000000014,"date":"2026-03-30T16:00:00.000Z","cp":8374.3},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000000014,"cp":8504.81},{"stockId":1001000000000014,"date":"2026-04-01T16:00:00.000Z","cp":8456.92},{"stockId":1001000000000014,"date":"2026-04-07T16:00:00.000Z","cp":8677.31},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000000014,"cp":8611.83},{"stockId":1001000000000014,"date":"2026-04-09T16:00:00.000Z","cp":8655.04},{"stockId":1001000000000014,"date":"2026-04-12T16:00:00.000Z","cp":8602.06},{"stockId":1001000000000014,"date":"2026-04-13T16:00:00.000Z","cp":8671.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1001000000000014,"cp":8718.26},{"stockId":1001000000000014,"date":"2026-04-15T16:00:00.000Z","cp":8905.11},{"stockId":1001000000000014,"date":"2026-04-16T16:00:00.000Z","cp":8845.02},{"stockId":1001000000000014,"date":"2026-04-19T16:00:00.000Z","cp":8899.06},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000000014,"cp":8943.54},{"stockId":1001000000000014,"date":"2026-04-21T16:00:00.000Z","cp":8801.78},{"date":"2026-04-22T16:00:00.000Z","stockId":1001000000000014,"cp":8732.63},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000000014,"cp":8775.62},{"date":"2026-04-26T16:00:00.000Z","stockId":1001000000000014,"cp":8756.32},{"stockId":1001000000000014,"date":"2026-04-27T16:00:00.000Z","cp":8644.81},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000000014,"cp":8805.6},{"stockId":1001000000000014,"date":"2026-04-29T16:00:00.000Z","cp":8681.83},{"stockId":1001000000000014,"date":"2026-05-03T16:00:00.000Z","cp":8774.39},{"stockId":1001000000000014,"date":"2026-05-04T16:00:00.000Z","cp":8730.49},{"date":"2026-05-05T16:00:00.000Z","stockId":1001000000000014,"cp":8800.75},{"date":"2026-05-06T16:00:00.000Z","stockId":1001000000000014,"cp":8919.48},{"stockId":1001000000000014,"date":"2026-05-07T16:00:00.000Z","cp":8889.07},{"date":"2026-05-10T16:00:00.000Z","stockId":1001000000000014,"cp":8884.2},{"stockId":1001000000000014,"date":"2026-05-11T16:00:00.000Z","cp":8882.37},{"stockId":1001000000000014,"date":"2026-05-12T16:00:00.000Z","cp":8876.38},{"stockId":1001000000000014,"date":"2026-05-13T16:00:00.000Z","cp":8858.63},{"date":"2026-05-14T16:00:00.000Z","stockId":1001000000000014,"cp":8691.03}]}