window.pageData = {"index":{"_id":1001000000002016,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSIII","tickerId":2016,"hsiSeriesCode":"hsiii","hsiCode":"02016.00","source":"hsi","fsTableType":"non_financial","name":"恒生互联网科技业指数","basePoint":1000,"launchDate":"2020-07-19T16:00:00.000Z","description":"恒生互联网科技业指数提供一项市场参考指标，反映在香港上市、主要经营资讯科技业务证券的整体表现。指数推出日之前的所有资讯均以回溯测试计算，而回溯测试表现反映假设性历史表现","lastUpdated":"2024-05-16T10:31:08.594Z","followedNum":1987,"brochure":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/brochure/hsiiic.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hsiiic.pdf","series":"sector","currency":"HKD","memoNum":35,"constituentsMarkets":["h"],"pinyin":"hshlwkjyzs"},"startDate":"2024-04-22T22:50:25.170Z","endDate":"2026-04-22T22:50:25.170Z","stock":{"_id":3000000018523,"stockCode":"018523","shortName":"华泰紫金恒生互联网科技业指数型发起基金(QDII)A","masterFundShortName":"华泰紫金恒生互联网科技业指数型发起基金(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":18523,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051430000,"inceptionDate":"2023-06-27T16:00:00.000Z","name":"华泰紫金恒生互联网科技业指数型发起式证券投资基金(QDII)","setUpDate":"2023-06-27T16:00:00.000Z","setUpAssetScale":10281982.09,"setUpShares":10281982.09,"pinyin":"htzjhshlwkjyzsxfqszqtzjj(qdii)","followedNum":4,"indexFundFlag":1,"indexId":1001000000002016,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSIII","tickerId":2016,"name":"恒生互联网科技业指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"managers":[{"name":"毛甜","stockType":"fund_manager","stockCode":"db20124126","exchange":"fm","tickerId":1320172790}],"hotMetrics":{"fss":{"stockId":3000000018523,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2728,"f_ind_h_s_r":0.7272,"f_h_a":3909,"f_h_s_a":45230,"f_ind_h_s_r_c_hy":0.05829999999999991,"f_ins_h_s_r_c_hy":-0.05830000000000002,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.2619999999999999,"f_ins_h_s_r_c_1y":-0.26199999999999996},"fpr":{"stockId":3000000018523,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.9895104895104895,"f_p_r_m1_ssc":582,"f_p_r_m1_ssrp":0.8364888123924269,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.9965156794425087,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.9876106194690265,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.9355432780847146,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.8721934369602763,"f_p_r_y2_ssc":483,"f_p_r_y2_ssrp":0.7551867219917012},"fp":{"stockId":3000000018523,"type":"fp","f_cagr_p_r_fs":-0.019107479602975763,"f_p_r_d1":-0.02620232172470971,"f_p_r_m1":0.0061616912780197985,"f_p_r_m3":-0.189543042957385,"f_p_r_m6":-0.21448121423239608,"f_p_r_fys":-0.14913305183721137,"f_p_r_y1":-0.034753363228699485,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.4444444444444444,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.8888888888888888,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":0.8888888888888888,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":0.23191987513007284},"ff":{"stockId":3000000018523,"type":"ff","f_m_f":54914,"f_m_f_r":0.006,"f_c_f":9152,"f_c_f_r":0.001,"f_m_a_c_f":64066,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000018523,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.9471,"f_nv_cr":-0.024714241581711427},"f_as":{"stockId":3000000018523,"type":"f_as","f_tas":40849753.7397,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018524,"name":"华泰紫金恒生互联网科技业指数型发起式证券投资基金(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018524","tickerId":18524,"shortName":"华泰紫金恒生互联网科技业指数型发起基金(QDII)C","currency":"CNY","__csrcFundId":12777,"exchange":"jj","lastUpdated":"2026-04-17T17:13:00.068Z","fundCollectionId":4000051430000,"inceptionDate":"2023-06-27T16:00:00.000Z","setUpDate":"2023-06-27T16:00:00.000Z","setUpAssetScale":213898.08,"setUpShares":213898.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htzjhshlwkjyzsxfqszqtzjj(qdii)","followedNum":2,"__indexSourceEastMoney":1,"indexId":1001000000002016}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000000700,"holdings":90300,"marketCap":38589506,"netValueRatio":0.1448,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000009988,"holdings":345400,"marketCap":36291540,"netValueRatio":0.1361,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000003690,"holdings":407000,"marketCap":29808965,"netValueRatio":0.1118,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000001810,"holdings":976800,"marketCap":27391906,"netValueRatio":0.1028,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000009999,"holdings":171800,"marketCap":25863283,"netValueRatio":0.097,"quarterlyChange":-0.19747495806150916,"stock":{"stockType":"company","exchange":"hk","stockCode":"09999","tickerId":9999,"name":"网易-S"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000009618,"holdings":193700,"marketCap":19360303,"netValueRatio":0.0726,"quarterlyChange":0.014336917562724372,"stock":{"stockType":"company","exchange":"hk","stockCode":"09618","tickerId":9618,"name":"京东集团-SW"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000001024,"holdings":357200,"marketCap":14230385,"netValueRatio":0.0534,"quarterlyChange":-0.2944487881157152,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000009888,"holdings":146100,"marketCap":13635193,"netValueRatio":0.0511,"quarterlyChange":-0.19619771863117774,"stock":{"stockType":"company","exchange":"hk","stockCode":"09888","tickerId":9888,"name":"百度集团-SW"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000009660,"holdings":1346400,"marketCap":7869881,"netValueRatio":0.0295,"quarterlyChange":-0.23556581986143177,"stock":{"exchange":"hk","stockType":"company","stockCode":"09660","tickerId":9660,"name":"地平线机器人-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018523,"stockId":1000000000000020,"holdings":3859000,"marketCap":6269439,"netValueRatio":0.0235,"quarterlyChange":-0.16363636363636302,"stock":{"stockCode":"00020","exchange":"hk","stockType":"company","tickerId":20,"name":"商汤-W"}}],"lastFsMetrics":{"latestTurnoverRate":1.5943414131385165,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"influencesList":[],"fundNetValueList":[{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8325},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8266},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.857},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.853},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8446},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9092},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8844},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.864},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8836},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8847},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9024},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9091},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.909},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9177},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9326},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9361},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9111},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9044},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8857},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8645},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8686},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.868},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8451},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8395},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8283},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8459},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8511},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8555},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8573},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8444},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.844},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8348},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8447},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8388},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8383},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8319},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8603},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8426},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.83},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.825},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8248},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8322},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8156},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8089},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8088},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8086},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8018},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8246},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.825},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8142},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8083},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8159},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8212},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8353},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.858},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8342},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8212},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8253},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8192},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8022},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8136},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7986},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7922},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7767},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7772},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7862},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7783},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7988},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7906},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7737},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7687},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7668},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7751},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7735},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7839},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7802},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7821},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.772},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7684},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7889},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8007},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7983},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7779},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7872},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7789},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7864},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7805},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7655},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7805},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7938},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7786},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7803},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7804},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7807},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.78},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7697},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7735},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7721},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7815},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7783},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.7875},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8151},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8204},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8136},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8587},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8631},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9295},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9775},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0305},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0291},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0094},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0295},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0298},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0055},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9586},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.956},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9453},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9915},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9624},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9666},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9823},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9536},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9557},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9684},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9817},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.963},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9541},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9609},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9672},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9988},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9773},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.013},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9982},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9898},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9549},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9579},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9335},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9389},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9352},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9431},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9567},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9412},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.913},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9102},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9128},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9458},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9302},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9368},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9465},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9479},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9421},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9369},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9585},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9952},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.98},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9671},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9796},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.957},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9444},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9385},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9489},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.942},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9328},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9322},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9394},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9397},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9401},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9381},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9323},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9255},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9063},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9055},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9008},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8914},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8849},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8859},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8686},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8593},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8863},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8905},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.903},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9074},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9301},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9367},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9129},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9108},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9303},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9491},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.996},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0057},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0214},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0532},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0373},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0607},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0718},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1408},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1292},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1499},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1396},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1016},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1729},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1518},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1151},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1566},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1337},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0795},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0856},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0891},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1252},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2145},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.206},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1744},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1834},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.163},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1425},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1722},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1678},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2142},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2024},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1528},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1212},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1277},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.093},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1019},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1074},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0993},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0774},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0889},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0986},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0774},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9118},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9497},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9637},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9823},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9871},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0103},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0117},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9715},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9897},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9891},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9893},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9812},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.011},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9908},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.997},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.999},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0051},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0209},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0576},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0464},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0478},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0392},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0863},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0519},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0697},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0548},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0531},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0395},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0478},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0552},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0355},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0368},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0206},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0268},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0271},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0558},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0258},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0218},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0305},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.055},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0584},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0928},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0831},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0965},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0793},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0644},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0781},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0756},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0613},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0361},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0405},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0453},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0649},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0773},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0779},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0774},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0711},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0703},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0587},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0482},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0516},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0511},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0737},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0555},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0507},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0516},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.06},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.102},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.101},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.102},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1258},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1364},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1314},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1685},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1645},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1437},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1417},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1367},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.123},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1292},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1149},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.132},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1436},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1472},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.153},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1369},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1367},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1131},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1546},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1483},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.138},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1465},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1425},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1351},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1242},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1426},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.18},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1701},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1544},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1314},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1367},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1611},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1418},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1389},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.122},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1425},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1624},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.178},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2002},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1933},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2262},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2345},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2352},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2926},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2809},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2824},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2742},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.255},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.29},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2998},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2605},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2912},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.3201},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.314},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2698},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2468},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2005},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2282},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2194},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1731},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2098},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.226},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2057},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2132},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2319},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2573},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2451},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2447},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2403},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2123},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2152},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1936},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1895},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2167},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1889},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2046},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2012},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1977},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2049},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1658},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1576},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1402},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1349},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1333},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0987},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1394},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1536},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1493},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1404},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1421},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1517},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1474},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1277},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1401},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1494},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1462},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1292},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1379},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1308},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1524},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1254},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1038},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1141},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1076},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1195},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1242},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1152},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1138},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1126},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1121},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1049},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.123},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1131},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1605},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1746},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1567},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1424},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1459},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1907},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1921},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.2026},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1872},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1839},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1653},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1541},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1644},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1686},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1772},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1635},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.17},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.193},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1866},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1585},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.127},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.1092},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.083},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0945},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.075},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0868},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0903},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0988},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0817},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0691},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0399},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0352},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0078},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":1.0134},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9785},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9608},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9544},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9454},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9757},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9717},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9939},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9867},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9773},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9716},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9934},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9898},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.997},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9703},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9413},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9127},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9319},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9518},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9261},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9247},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9085},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8989},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9177},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8974},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.898},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.8971},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9424},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.927},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9279},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9162},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9233},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9388},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9759},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9672},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9727},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9711},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018523,"lxr_nv_fc":0.9471}],"priceMetricsList":[{"date":"2024-04-23T16:00:00.000Z","stockId":1001000000002016,"cp":2034.74},{"date":"2024-04-24T16:00:00.000Z","stockId":1001000000002016,"cp":2018.57},{"date":"2024-04-25T16:00:00.000Z","stockId":1001000000002016,"cp":2116.84},{"date":"2024-04-28T16:00:00.000Z","stockId":1001000000002016,"cp":2110.74},{"date":"2024-04-29T16:00:00.000Z","stockId":1001000000002016,"cp":2091.6},{"date":"2024-05-01T16:00:00.000Z","stockId":1001000000002016,"cp":2202.45},{"date":"2024-05-02T16:00:00.000Z","stockId":1001000000002016,"cp":2264.63},{"date":"2024-05-05T16:00:00.000Z","stockId":1001000000002016,"cp":2283.72},{"date":"2024-05-06T16:00:00.000Z","stockId":1001000000002016,"cp":2217.36},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002016,"cp":2168.49},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002016,"cp":2213.42},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002016,"cp":2216.66},{"stockId":1001000000002016,"date":"2024-05-12T16:00:00.000Z","cp":2258.06},{"stockId":1001000000002016,"date":"2024-05-13T16:00:00.000Z","cp":2274.52},{"stockId":1001000000002016,"date":"2024-05-15T16:00:00.000Z","cp":2297.44},{"stockId":1001000000002016,"date":"2024-05-16T16:00:00.000Z","cp":2334.76},{"stockId":1001000000002016,"date":"2024-05-19T16:00:00.000Z","cp":2347.25},{"stockId":1001000000002016,"date":"2024-05-20T16:00:00.000Z","cp":2271.5},{"stockId":1001000000002016,"date":"2024-05-21T16:00:00.000Z","cp":2256.76},{"stockId":1001000000002016,"date":"2024-05-22T16:00:00.000Z","cp":2205.76},{"stockId":1001000000002016,"date":"2024-05-23T16:00:00.000Z","cp":2150.48},{"stockId":1001000000002016,"date":"2024-05-26T16:00:00.000Z","cp":2163.04},{"stockId":1001000000002016,"date":"2024-05-27T16:00:00.000Z","cp":2158.92},{"stockId":1001000000002016,"date":"2024-05-28T16:00:00.000Z","cp":2100.39},{"stockId":1001000000002016,"date":"2024-05-29T16:00:00.000Z","cp":2085.48},{"stockId":1001000000002016,"date":"2024-05-30T16:00:00.000Z","cp":2056.47},{"stockId":1001000000002016,"date":"2024-06-02T16:00:00.000Z","cp":2104.94},{"stockId":1001000000002016,"date":"2024-06-03T16:00:00.000Z","cp":2118.34},{"stockId":1001000000002016,"date":"2024-06-04T16:00:00.000Z","cp":2126.9},{"stockId":1001000000002016,"date":"2024-06-05T16:00:00.000Z","cp":2131.55},{"stockId":1001000000002016,"date":"2024-06-06T16:00:00.000Z","cp":2098.28},{"stockId":1001000000002016,"date":"2024-06-10T16:00:00.000Z","cp":2092.17},{"stockId":1001000000002016,"date":"2024-06-11T16:00:00.000Z","cp":2066.96},{"stockId":1001000000002016,"date":"2024-06-12T16:00:00.000Z","cp":2091.31},{"stockId":1001000000002016,"date":"2024-06-13T16:00:00.000Z","cp":2075.58},{"stockId":1001000000002016,"date":"2024-06-16T16:00:00.000Z","cp":2070.29},{"stockId":1001000000002016,"date":"2024-06-17T16:00:00.000Z","cp":2052.94},{"stockId":1001000000002016,"date":"2024-06-18T16:00:00.000Z","cp":2126.55},{"stockId":1001000000002016,"date":"2024-06-19T16:00:00.000Z","cp":2078.72},{"stockId":1001000000002016,"date":"2024-06-20T16:00:00.000Z","cp":2043.43},{"stockId":1001000000002016,"date":"2024-06-23T16:00:00.000Z","cp":2030.63},{"stockId":1001000000002016,"date":"2024-06-24T16:00:00.000Z","cp":2030.16},{"stockId":1001000000002016,"date":"2024-06-25T16:00:00.000Z","cp":2049.16},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002016,"cp":2005.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002016,"cp":1985.94},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002016,"cp":1967.74},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002016,"cp":2026.99},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002016,"cp":2027.72},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002016,"cp":1999.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002016,"cp":1986.22},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002016,"cp":2003.81},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002016,"cp":2017.22},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002016,"cp":2054.04},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002016,"cp":2114.7},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002016,"cp":2050.59},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002016,"cp":2016.56},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002016,"cp":2028.19},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002016,"cp":2012.82},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002016,"cp":1970.15},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002016,"cp":1999.84},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002016,"cp":1960.04},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002016,"cp":1943.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002016,"cp":1904.75},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002016,"cp":1906.43},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002016,"cp":1930.07},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002016,"cp":1908.91},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002016,"cp":1962.44},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002016,"cp":1942.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002016,"cp":1896.96},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002016,"cp":1875.48},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002016,"cp":1874.47},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002016,"cp":1895.93},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002016,"cp":1888.37},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002016,"cp":1917.08},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002016,"cp":1908.46},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002016,"cp":1910.99},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002016,"cp":1886.29},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002016,"cp":1878.36},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002016,"cp":1931.21},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002016,"cp":1962.76},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002016,"cp":1957.1},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002016,"cp":1905.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002016,"cp":1932.57},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002016,"cp":1907.75},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002016,"cp":1933.39},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002016,"cp":1914.98},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002016,"cp":1877.79},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002016,"cp":1914.86},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002016,"cp":1954.57},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002016,"cp":1917.99},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002016,"cp":1920.06},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002016,"cp":1919.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002016,"cp":1923.2},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002016,"cp":1895.75},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002016,"cp":1899.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002016,"cp":1894.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002016,"cp":1917.78},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002016,"cp":1915.13},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002016,"cp":1924.85},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002016,"cp":1942.25},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002016,"cp":2011.29},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002016,"cp":2034.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002016,"cp":2019.95},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002016,"cp":2139.41},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002016,"cp":2160.25},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002016,"cp":2330.43},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002016,"cp":2475.13},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002016,"cp":2659.35},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002016,"cp":2923.87},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002016,"cp":2823.13},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002016,"cp":2951.71},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002016,"cp":3007.88},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002016,"cp":2612.44},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002016,"cp":2574.3},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002016,"cp":2614.26},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002016,"cp":2551.36},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002016,"cp":2418.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002016,"cp":2397.56},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002016,"cp":2370.04},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002016,"cp":2491.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002016,"cp":2421.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002016,"cp":2426.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002016,"cp":2469.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002016,"cp":2389.96},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002016,"cp":2404.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002016,"cp":2432.61},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002016,"cp":2467.94},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002016,"cp":2415.06},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002016,"cp":2397.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002016,"cp":2420.29},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002016,"cp":2435.11},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002016,"cp":2526.24},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002016,"cp":2470.3},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002016,"cp":2541.12},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002016,"cp":2509.5},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002016,"cp":2474.23},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002016,"cp":2377.71},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002016,"cp":2384.52},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002016,"cp":2321.76},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002016,"cp":2335.24},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002016,"cp":2328.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002016,"cp":2350.04},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002016,"cp":2386.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002016,"cp":2345.41},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002016,"cp":2270.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002016,"cp":2264.02},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002016,"cp":2271.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002016,"cp":2353.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002016,"cp":2314.59},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002016,"cp":2333.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002016,"cp":2359.58},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002016,"cp":2358.43},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002016,"cp":2346.83},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002016,"cp":2334.41},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002016,"cp":2392.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002016,"cp":2488.79},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002016,"cp":2445.04},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002016,"cp":2413.76},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002016,"cp":2445.69},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002016,"cp":2386.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002016,"cp":2353.2},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002016,"cp":2335.39},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002016,"cp":2362.19},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002016,"cp":2343.8},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002016,"cp":2317.99},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002016,"cp":2317.75},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002016,"cp":2334.55},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002016,"cp":2325.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002016,"cp":2309.9},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002016,"cp":2292.24},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002016,"cp":2245.77},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002016,"cp":2246.4},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002016,"cp":2235.3},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002016,"cp":2209.69},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002016,"cp":2193.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002016,"cp":2197.35},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002016,"cp":2155.17},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002016,"cp":2133.54},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002016,"cp":2201.56},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002016,"cp":2215.12},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002016,"cp":2247.66},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002016,"cp":2259.93},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002016,"cp":2325.49},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002016,"cp":2348.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002016,"cp":2288.06},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002016,"cp":2281.91},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002016,"cp":2334.6},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002016,"cp":2384.63},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002016,"cp":2409.6},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002016,"cp":2420.25},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002016,"cp":2522.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002016,"cp":2508.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002016,"cp":2535.91},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002016,"cp":2576.92},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002016,"cp":2659.94},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002016,"cp":2612.88},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002016,"cp":2670.73},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002016,"cp":2694.63},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002016,"cp":2877.67},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002016,"cp":2850.62},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002016,"cp":2921.5},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002016,"cp":2889.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002016,"cp":2784},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002016,"cp":2987.74},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002016,"cp":2927.98},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002016,"cp":2822.24},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002016,"cp":2939.23},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002016,"cp":2880.51},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002016,"cp":2737.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002016,"cp":2752.71},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002016,"cp":2762.1},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002016,"cp":2854.98},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002016,"cp":3093.22},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002016,"cp":3071.59},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002016,"cp":2991.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002016,"cp":3010.99},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002016,"cp":2963.27},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002016,"cp":2906.03},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002016,"cp":2989.06},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002016,"cp":2979.79},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002016,"cp":3102.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002016,"cp":3072.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002016,"cp":2938.14},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002016,"cp":2851.01},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002016,"cp":2869.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002016,"cp":2775.48},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002016,"cp":2801.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002016,"cp":2816.07},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002016,"cp":2795},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002016,"cp":2735.81},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002016,"cp":2767.44},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002016,"cp":2793.23},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002016,"cp":2734.55},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002016,"cp":2274.53},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002016,"cp":2366.28},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002016,"cp":2400.5},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002016,"cp":2449.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002016,"cp":2461.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002016,"cp":2522.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002016,"cp":2525.73},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002016,"cp":2418.56},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002016,"cp":2470.54},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002016,"cp":2449.9},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002016,"cp":2527.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002016,"cp":2476.16},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002016,"cp":2494.02},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002016,"cp":2499.62},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002016,"cp":2516.7},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002016,"cp":2559.66},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002016,"cp":2628.88},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002016,"cp":2654.87},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002016,"cp":2624.88},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002016,"cp":2629.63},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002016,"cp":2610.1},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002016,"cp":2739.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002016,"cp":2657.1},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002016,"cp":2708.55},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002016,"cp":2671.04},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002016,"cp":2664.97},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002016,"cp":2633.32},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002016,"cp":2657.25},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002016,"cp":2678.88},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002016,"cp":2627.36},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002016,"cp":2630.61},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002016,"cp":2592.29},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002016,"cp":2607.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002016,"cp":2609.61},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002016,"cp":2683.64},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002016,"cp":2606.61},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002016,"cp":2587.42},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002016,"cp":2596.81},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002016,"cp":2619.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002016,"cp":2686.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002016,"cp":2696.77},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002016,"cp":2791.26},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002016,"cp":2765.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002016,"cp":2797.86},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002016,"cp":2752.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002016,"cp":2712.78},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002016,"cp":2749.68},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002016,"cp":2744.78},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002016,"cp":2705.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002016,"cp":2637.98},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002016,"cp":2651.79},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002016,"cp":2664.54},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002016,"cp":2719.36},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002016,"cp":2752.72},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002016,"cp":2756.09},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002016,"cp":2754.91},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002016,"cp":2740.11},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002016,"cp":2707.64},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002016,"cp":2681.22},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002016,"cp":2689.49},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002016,"cp":2690.04},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002016,"cp":2752.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002016,"cp":2701.85},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002016,"cp":2690.03},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002016,"cp":2694.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002016,"cp":2716.38},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002016,"cp":2830.6},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002016,"cp":2825.93},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002016,"cp":2830.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002016,"cp":2893.36},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002016,"cp":2921.11},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002016,"cp":2910.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002016,"cp":3018.3},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002016,"cp":3007.8},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002016,"cp":2947.15},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002016,"cp":2941.45},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002016,"cp":2925.86},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002016,"cp":2889.71},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002016,"cp":2907.11},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002016,"cp":2868.51},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002016,"cp":2919.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002016,"cp":2953.43},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002016,"cp":2962.22},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002016,"cp":2980.61},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002016,"cp":2936.36},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002016,"cp":2937.44},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002016,"cp":2872.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002016,"cp":2994.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002016,"cp":2978.76},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002016,"cp":2946.53},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002016,"cp":2970.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002016,"cp":2954.89},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002016,"cp":2927.15},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002016,"cp":2905.13},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002016,"cp":2955.04},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002016,"cp":3065.92},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002016,"cp":3036.68},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002016,"cp":2988.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002016,"cp":2926.46},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002016,"cp":2944.13},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002016,"cp":3011.2},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002016,"cp":2959.77},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002016,"cp":2955.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002016,"cp":2907.64},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002016,"cp":2970.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002016,"cp":3025.24},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002016,"cp":3065.22},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002016,"cp":3120.34},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002016,"cp":3102.83},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002016,"cp":3194.91},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002016,"cp":3211.39},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002016,"cp":3214.96},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002016,"cp":3374.17},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002016,"cp":3336.9},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002016,"cp":3339.76},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002016,"cp":3315.49},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002016,"cp":3265.6},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002016,"cp":3363.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002016,"cp":3390.14},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002016,"cp":3283.45},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002016,"cp":3370.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002016,"cp":3454.63},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002016,"cp":3547.2},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002016,"cp":3522.03},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002016,"cp":3485.32},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002016,"cp":3443.79},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002016,"cp":3434.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002016,"cp":3317.09},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002016,"cp":3254.5},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002016,"cp":3125.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002016,"cp":3201.12},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002016,"cp":3178.68},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002016,"cp":3050.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002016,"cp":3150.79},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002016,"cp":3197.69},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002016,"cp":3142.13},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002016,"cp":3164.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002016,"cp":3216.45},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002016,"cp":3290.28},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002016,"cp":3256.97},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002016,"cp":3245.75},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002016,"cp":3168.2},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002016,"cp":3178.1},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002016,"cp":3118.96},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002016,"cp":3107.48},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002016,"cp":3183.81},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002016,"cp":3107.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002016,"cp":3152.26},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002016,"cp":3141.41},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002016,"cp":3132.4},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002016,"cp":3150.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002016,"cp":3044.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002016,"cp":3023.28},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002016,"cp":2974.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002016,"cp":2963.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002016,"cp":2957.91},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002016,"cp":2864.84},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002016,"cp":2976.02},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002016,"cp":3015.24},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002016,"cp":3002.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002016,"cp":2980.85},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002016,"cp":2986.34},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002016,"cp":3016.85},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002016,"cp":3004.67},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002016,"cp":2949.77},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002016,"cp":2982.22},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002016,"cp":3014.63},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002016,"cp":3005.85},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002016,"cp":2956.97},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002016,"cp":2982.82},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002016,"cp":2965.4},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002016,"cp":3027.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002016,"cp":2953.99},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002016,"cp":2895.86},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002016,"cp":2924.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002016,"cp":2906.65},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002016,"cp":2941.41},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002016,"cp":2953.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002016,"cp":2930.02},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002016,"cp":2927.75},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002016,"cp":2908.49},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002016,"cp":2959.78},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002016,"cp":2936.46},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002016,"cp":3052.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002016,"cp":3077.68},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002016,"cp":3115.83},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002016,"cp":3068.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002016,"cp":3027.31},{"date":"2026-01-08T16:00:00.000Z","stockId":1001000000002016,"cp":3044.32},{"stockId":1001000000002016,"date":"2026-01-11T16:00:00.000Z","cp":3171.12},{"stockId":1001000000002016,"date":"2026-01-12T16:00:00.000Z","cp":3177.8},{"stockId":1001000000002016,"date":"2026-01-13T16:00:00.000Z","cp":3208.97},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002016,"cp":3166.6},{"stockId":1001000000002016,"date":"2026-01-15T16:00:00.000Z","cp":3157.75},{"date":"2026-01-18T16:00:00.000Z","stockId":1001000000002016,"cp":3107.92},{"stockId":1001000000002016,"date":"2026-01-19T16:00:00.000Z","cp":3078.39},{"date":"2026-01-20T16:00:00.000Z","stockId":1001000000002016,"cp":3107},{"stockId":1001000000002016,"date":"2026-01-21T16:00:00.000Z","cp":3116.88},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002016,"cp":3146.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002016,"cp":3111.07},{"date":"2026-01-26T16:00:00.000Z","stockId":1001000000002016,"cp":3129.92},{"stockId":1001000000002016,"date":"2026-01-27T16:00:00.000Z","cp":3200.47},{"date":"2026-01-28T16:00:00.000Z","stockId":1001000000002016,"cp":3182.68},{"stockId":1001000000002016,"date":"2026-01-29T16:00:00.000Z","cp":3109.86},{"date":"2026-02-01T16:00:00.000Z","stockId":1001000000002016,"cp":3021.78},{"stockId":1001000000002016,"date":"2026-02-02T16:00:00.000Z","cp":2975.67},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002016,"cp":2904.64},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002016,"cp":2932.32},{"stockId":1001000000002016,"date":"2026-02-05T16:00:00.000Z","cp":2875.37},{"stockId":1001000000002016,"date":"2026-02-08T16:00:00.000Z","cp":2911.61},{"stockId":1001000000002016,"date":"2026-02-09T16:00:00.000Z","cp":2925.62},{"stockId":1001000000002016,"date":"2026-02-10T16:00:00.000Z","cp":2951.62},{"stockId":1001000000002016,"date":"2026-02-11T16:00:00.000Z","cp":2899.94},{"date":"2026-02-12T16:00:00.000Z","stockId":1001000000002016,"cp":2866.57},{"date":"2026-02-15T16:00:00.000Z","stockId":1001000000002016,"cp":2868.34},{"stockId":1001000000002016,"date":"2026-02-19T16:00:00.000Z","cp":2786.39},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002016,"cp":2867.84},{"stockId":1001000000002016,"date":"2026-02-23T16:00:00.000Z","cp":2783.14},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002016,"cp":2774.89},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002016,"cp":2698.98},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002016,"cp":2717.01},{"date":"2026-03-01T16:00:00.000Z","stockId":1001000000002016,"cp":2618.61},{"stockId":1001000000002016,"date":"2026-03-02T16:00:00.000Z","cp":2574.64},{"stockId":1001000000002016,"date":"2026-03-03T16:00:00.000Z","cp":2549.25},{"stockId":1001000000002016,"date":"2026-03-04T16:00:00.000Z","cp":2533.03},{"stockId":1001000000002016,"date":"2026-03-05T16:00:00.000Z","cp":2619.87},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002016,"cp":2601.47},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002016,"cp":2674.57},{"date":"2026-03-10T16:00:00.000Z","stockId":1001000000002016,"cp":2658.86},{"stockId":1001000000002016,"date":"2026-03-11T16:00:00.000Z","cp":2630.76},{"date":"2026-03-12T16:00:00.000Z","stockId":1001000000002016,"cp":2611.55},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002016,"cp":2672.06},{"stockId":1001000000002016,"date":"2026-03-16T16:00:00.000Z","cp":2666.35},{"date":"2026-03-17T16:00:00.000Z","stockId":1001000000002016,"cp":2691.81},{"stockId":1001000000002016,"date":"2026-03-18T16:00:00.000Z","cp":2613.53},{"stockId":1001000000002016,"date":"2026-03-19T16:00:00.000Z","cp":2533.85},{"stockId":1001000000002016,"date":"2026-03-22T16:00:00.000Z","cp":2446.72},{"stockId":1001000000002016,"date":"2026-03-23T16:00:00.000Z","cp":2503.17},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002016,"cp":2557.43},{"stockId":1001000000002016,"date":"2026-03-25T16:00:00.000Z","cp":2476.61},{"stockId":1001000000002016,"date":"2026-03-26T16:00:00.000Z","cp":2472.57},{"stockId":1001000000002016,"date":"2026-03-29T16:00:00.000Z","cp":2426.39},{"date":"2026-03-30T16:00:00.000Z","stockId":1001000000002016,"cp":2402.13},{"stockId":1001000000002016,"date":"2026-03-31T16:00:00.000Z","cp":2462.17},{"stockId":1001000000002016,"date":"2026-04-01T16:00:00.000Z","cp":2409.73},{"date":"2026-04-07T16:00:00.000Z","stockId":1001000000002016,"cp":2538.28},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002016,"cp":2494.56},{"stockId":1001000000002016,"date":"2026-04-09T16:00:00.000Z","cp":2497.63},{"date":"2026-04-12T16:00:00.000Z","stockId":1001000000002016,"cp":2464.9},{"date":"2026-04-13T16:00:00.000Z","stockId":1001000000002016,"cp":2487.43},{"stockId":1001000000002016,"date":"2026-04-14T16:00:00.000Z","cp":2532.89},{"date":"2026-04-15T16:00:00.000Z","stockId":1001000000002016,"cp":2635.36},{"date":"2026-04-16T16:00:00.000Z","stockId":1001000000002016,"cp":2608.84},{"date":"2026-04-19T16:00:00.000Z","stockId":1001000000002016,"cp":2625.91},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002016,"cp":2623.75},{"date":"2026-04-21T16:00:00.000Z","stockId":1001000000002016,"cp":2554.32}]}