window.pageData = {"fund":{"_id":3000000018516,"stockCode":"018516","shortName":"恒越安裕纯债债券","masterFundShortName":"恒越安裕纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18516,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051290000,"inceptionDate":"2023-06-25T16:00:00.000Z","name":"恒越安裕纯债债券型证券投资基金","setUpDate":"2023-06-25T16:00:00.000Z","setUpAssetScale":437132092.95,"setUpShares":437132092.95,"pinyin":"hyayczzqxzqtzjj","fundCollection":{"_id":4000051290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51290000","tickerId":51290000,"name":"恒越基金管理有限公司"},"managers":[{"_id":7232524186170,"name":"吴胤希","gender":"m","educationCode":"001002","resume":"吴胤希：男，伦敦政治经济学院理学硕士、北京大学经济学学士。先后就职于远东国际租赁有限公司、ExcelMarkets、重庆农村商业银行股份有限公司以及中信保诚基金管理有限公司。2023年9月加入恒越基金，现任公司总经理助理、固定收益部总监、资产配置部总监、基金经理。","tickerId":232524186170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20500870","exchange":"fm","cnInfoCode":"db20500870","lastUpdated":"2024-11-29T15:27:03.621Z","followedNum":0,"currency":"CNY","workingDate":"2018-01-29T16:00:00.000Z","fundCompanyId":4000051290000,"fundManagerSecondLevel":"bond","pinyin":"wyx","appointmentDate":"2024-03-12T16:00:00.000Z"},{"_id":7260808259190,"name":"庄惠惠","gender":"f","educationCode":"001002","resume":"庄惠惠：女，香港中文大学硕士，上海财经大学学士；曾在申万宏源投资管理（亚洲）有限公司任投资分析员；比利时联合银行股份有限公司上海分行任信用分析师；北京穆迪投资者服务有限公司上海分公司任高级助理评级分析师。2023年11月加入恒越基金，担任固收研究员。","tickerId":260808259190,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020137","exchange":"fm","cnInfoCode":"j101020137","followedNum":0,"currency":"CNY","lastUpdated":"2025-02-13T22:44:54.886Z","workingDate":"2025-02-11T16:00:00.000Z","fundCompanyId":4000051290000,"fundManagerSecondLevel":"bond","pinyin":"zhh","appointmentDate":"2025-02-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000018516,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9965,"f_ind_h_s_r":0.0034999999999999996,"f_h_a":241,"f_h_s_a":145797,"f_ind_h_s_r_c_hy":0.0002999999999999995,"f_ins_h_s_r_c_hy":-0.00029999999999996696,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0115,"f_ins_h_s_r_c_1y":0.011500000000000066},"fpr":{"stockId":3000000018516,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.6873661670235546,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.19739984080658,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.6884960492835142,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.7242855170509458,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.48139946855624444,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.6191792179079729,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.41694036300777876},"fp":{"stockId":3000000018516,"type":"fp","f_cagr_p_r_fs":0.02619658863995422,"f_p_r_d1":-0.00009540164090826586,"f_p_r_m1":0.0033622863547213555,"f_p_r_m3":0.00524001122859552,"f_p_r_m6":0.009111403343978974,"f_p_r_fys":0.00524001122859552,"f_p_r_y1":0.018776671408250456,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.05644606155964227},"ff":{"stockId":3000000018516,"type":"ff","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_f":15180,"f_m_a_c_f":60720,"f_m_f":45540,"f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000018516,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0743,"f_nv_cr":0.00037247415960517394},"f_as":{"stockId":3000000018516,"type":"f_as","f_tas":13619777.8376,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"bondHoldings":[{"_id":"69723b561987889646e71f63","date":"2025-12-30T16:00:00.000Z","fundId":3000000018516,"stockCode":"019773","stockName":"25国债08","holdings":19000,"marketCap":1919183,"netValueRatio":0.1409,"lastUpdated":"2026-01-22T14:59:34.761Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b561987889646e71f64","date":"2025-12-30T16:00:00.000Z","fundId":3000000018516,"stockCode":"196921","stockName":"江西2388","holdings":10000,"marketCap":1117106,"netValueRatio":0.082,"lastUpdated":"2026-01-22T14:59:34.764Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b561987889646e71f65","date":"2025-12-30T16:00:00.000Z","fundId":3000000018516,"stockCode":"102480369","stockName":"24闽建工MTN001","holdings":10000,"marketCap":1031330,"netValueRatio":0.0757,"lastUpdated":"2026-01-22T14:59:34.768Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b561987889646e71f66","date":"2025-12-30T16:00:00.000Z","fundId":3000000018516,"stockCode":"102380940","stockName":"23中建五局MTN001(科创票据)","holdings":10000,"marketCap":1030096,"netValueRatio":0.0756,"lastUpdated":"2026-01-22T14:59:34.770Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b561987889646e71f67","date":"2025-12-30T16:00:00.000Z","fundId":3000000018516,"stockCode":"102481320","stockName":"24水发集团MTN004","holdings":10000,"marketCap":1028485,"netValueRatio":0.0755,"lastUpdated":"2026-01-22T14:59:34.773Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"吴胤希","d":"公司总经理助理、固定收益部总监、资产配置部总监、本基金基金经理","wy":9,"md":"伦敦政治经济学院理学硕士、北京大学经济学学士。先后就职于远东国际租赁有限公司、Excel Markets、重庆农村商业银行股份有限公司以及中信保诚基金管理有限公司。2023年9月加入恒越基金，现任公司总经理助理、固定收益部总监、资产配置部总监、基金经理。","ad":"2024-03-12T16:00:00.000Z"},{"name":"周慕华","d":"本基金基金经理","wy":9,"md":"法国高等经济与商业科学学校（ESSEC）硕士，中南财经政法大学金融学本科。曾就职于天风证券股份有限公司、华林证券股份有限公司、东亚前海证券有限责任公司，担任信用债研究员。2020年11月加入恒越基金，2025年11月已离职。","ad":"2023-06-25T16:00:00.000Z","dd":"2025-11-23T16:00:00.000Z"},{"name":"庄惠惠","d":"本基金基金经理","wy":5,"md":"香港中文大学硕士，上海财经大学学士；曾在申万宏源投资管理（亚洲）有限公司任投资分析员；比利时联合银行股份有限公司上海分行任信用分析师；北京穆迪投资者服务有限公司上海分公司任高级助理评级分析师。2023年11月加入恒越基金。","ad":"2025-02-11T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48027,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd2a45af41ca194a8cce1","stockId":3000000018516,"source":"cn_info","declarationDate":"2024-03-13T16:00:00.000Z","appointmentDate":"2024-03-12T16:00:00.000Z","isEmployed":true,"managerId":7232524186170,"manager":{"_id":7232524186170,"name":"吴胤希","tickerId":232524186170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20500870","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000018516,"stockCode":"018516","shortName":"恒越安裕纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":18516,"currency":"CNY","exchange":"jj","inceptionDate":"2023-06-25T16:00:00.000Z","name":"恒越安裕纯债债券型证券投资基金"},"fundHotMetrics":{"stockId":3000000018516,"type":"f_as","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_f":15180,"f_m_a_c_f":60720,"f_m_f":45540,"f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":13619777.8376,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.0052,"managerCagr":0.0277,"managerTotalProfit":0.0578,"indexYearStartProfit":-0.0409,"indexCagr":0.1116,"indexTotalProfit":0.2431},{"_id":"69cfd2a45af41ca194a8cce2","stockId":3000000018516,"source":"cn_info","declarationDate":"2025-02-11T16:00:00.000Z","appointmentDate":"2025-02-11T16:00:00.000Z","isEmployed":true,"managerId":7260808259190,"manager":{"_id":7260808259190,"name":"庄惠惠","tickerId":260808259190,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020137","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000018516,"stockCode":"018516","shortName":"恒越安裕纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":18516,"currency":"CNY","exchange":"jj","inceptionDate":"2023-06-25T16:00:00.000Z","name":"恒越安裕纯债债券型证券投资基金"},"fundHotMetrics":{"stockId":3000000018516,"type":"f_as","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_f":15180,"f_m_a_c_f":60720,"f_m_f":45540,"f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":13619777.8376,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0052,"managerCagr":0.0173,"managerTotalProfit":0.0198,"indexYearStartProfit":-0.0409,"indexCagr":0.1154,"indexTotalProfit":0.1329},{"_id":"69cfd2a45af41ca194a8cce3","stockId":3000000018516,"source":"cn_info","declarationDate":"2025-11-24T16:00:00.000Z","appointmentDate":"2023-06-25T16:00:00.000Z","departureDate":"2025-11-23T16:00:00.000Z","isEmployed":false,"managerId":7261308229190,"manager":{"_id":7261308229190,"name":"周慕华","tickerId":261308229190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20873361","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000018516,"stockCode":"018516","shortName":"恒越安裕纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":18516,"currency":"CNY","exchange":"jj","inceptionDate":"2023-06-25T16:00:00.000Z","name":"恒越安裕纯债债券型证券投资基金"},"fundHotMetrics":{"stockId":3000000018516,"type":"f_as","f_m_f_r":0.003,"f_c_f_r":0.001,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2025-02-13T16:00:00.000Z","f_c_f":15180,"f_m_a_c_f":60720,"f_m_f":45540,"f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004,"f_tas":13619777.8376,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.0052,"managerCagr":0.028,"managerTotalProfit":0.0688,"indexYearStartProfit":-0.0409,"indexCagr":0.0664,"indexTotalProfit":0.1676}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0743},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0739},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0743},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0759},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0769},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.073},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.074},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0733},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0736},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0692},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0674},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0681},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0704},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0682},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0691},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0703},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0701},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0705},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0704},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0709},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0709},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0709},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0707},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0707},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0703},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0702},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0702},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0702},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0699},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0701},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0701},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0701},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.07},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0699},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0699},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0704},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0704},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0703},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0702},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0704},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0703},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0703},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0703},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0702},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0701},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0699},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0696},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0694},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0693},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0692},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0689},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0689},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0689},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0687},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0685},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0685},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0685},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0688},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0687},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.069},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0691},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0691},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.069},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0689},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0688},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0686},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0686},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0685},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0682},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.068},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0679},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0681},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0681},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0677},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0674},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.067},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0671},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0668},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0676},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0678},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0679},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0679},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.068},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0681},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0686},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0688},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0687},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0688},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0688},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0688},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0687},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0685},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0686},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0685},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0682},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0681},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.068},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0681},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0679},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0678},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0676},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0673},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0672},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0673},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0667},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0661},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0661},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0657},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0658},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0657},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0653},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0652},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0646},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0643},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0643},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0639},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0643},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0648},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0652},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0651},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0653},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0655},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0657},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.066},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0665},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0662},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0659},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0657},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0653},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0655},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0655},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0653},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0649},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0651},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0653},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0661},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0661},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0662},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0667},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0667},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0665},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0663},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0662},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0659},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0657},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0659},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0668},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0668},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0666},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0665},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0661},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0662},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0663},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0664},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0665},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0662},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0661},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0659},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0654},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0651},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0651},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0651},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0651},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0652},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.065},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0648},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0644},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0644},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0639},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0635},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0634},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0633},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0625},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0622},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0618},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0613},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0613},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0611},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0609},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0603},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0608},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0609},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0611},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0607},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0606},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0605},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0602},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.06},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0595},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0596},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0593},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0593},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0595},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0592},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0589},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0588},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0584},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0583},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0578},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0575},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0575},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0574},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0576},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0574},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0577},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0578},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0576},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0576},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0577},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0572},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0573},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0571},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.057},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0575},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0545},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0514},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0503},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0502},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0498},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0497},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0497},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0493},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0492},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0488},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0481},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0475},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0474},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0472},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0478},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0477},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0477},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0469},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0481},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0482},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0497},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0498},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0497},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0498},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0496},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0494},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0498},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0501},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0496},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0506},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0512},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0519},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0517},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0525},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0528},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0534},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0534},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0535},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0535},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0537},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0538},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0535},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0531},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0517},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0519},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0522},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0524},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0521},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0521},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0522},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0526},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0525},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0521},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0526},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0524},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0532},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0528},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0537},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0531},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0525},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0516},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0509},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0499},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0491},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0488},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0487},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0486},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0475},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0462},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0457},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0456},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0457},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0441},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.042},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0411},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0407},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0378},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0372},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0373},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0372},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0363},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0367},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0347},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.034},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0336},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0335},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0334},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.033},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0332},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0329},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0329},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0325},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.033},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0331},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0329},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0331},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0326},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0325},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0324},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0319},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0319},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0317},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0315},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0305},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0304},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0306},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0304},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0302},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0301},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.03},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0305},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0313},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0312},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0315},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0309},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.031},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0306},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0303},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0302},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0292},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0292},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0294},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0298},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0308},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0311},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0305},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.031},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0313},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0321},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0321},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0342},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0357},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0359},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0356},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.036},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0367},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0368},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0373},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0377},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0373},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0375},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0375},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0374},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0375},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.037},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0369},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0367},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0369},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0366},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0371},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.037},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0366},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0376},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.037},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0353},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0365},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0369},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0378},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0368},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0373},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0365},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0361},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0356},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.035},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0352},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0333},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.031},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0307},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0306},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0302},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0297},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0297},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0296},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0296},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0295},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0293},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0291},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0289},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0288},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0285},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0292},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0296},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0298},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0295},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0287},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0295},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0294},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0293},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.029},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0287},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0283},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0281},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0284},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0282},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0274},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.027},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0269},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0265},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0264},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0264},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0262},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.026},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0257},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0253},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0251},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0246},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0246},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0244},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0243},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.024},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0237},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0237},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0233},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.023},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0231},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.023},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0228},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0231},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.023},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0228},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0216},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0214},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0222},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0224},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0217},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0194},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0179},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0197},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0211},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0206},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0214},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0209},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0204},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0203},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0196},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0193},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0192},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0194},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0186},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0182},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0184},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000018516,"lxr_nv_fc":1.0176}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}