window.pageData = {"fund":{"_id":3000000006217,"stockCode":"006217","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-19T16:00:00.000Z","setUpScale":312327000,"market":"a","tickerId":6217,"custody":"中国农业银行股份有限公司","name":"前海开源价值成长灵活配置混合型证券投资基金","shortName":"前海开源价值成长混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-09-18T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyjzczlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"邱杰","stockType":"fund_manager","stockCode":"8801390870","exchange":"fm","tickerId":1710159160}],"hotMetrics":{"fss":{"stockId":3000000006217,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2180,"f_h_s_a":7316,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006217,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9712637301675358,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.9483624454148472,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.9760399334442595,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.988,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8665625750660582,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9496626881162429,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9794610342316096,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.9256628787878788,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.596942703178269},"fp":{"stockId":3000000006217,"type":"fp","f_p_r_fys":-0.10581836162848224,"f_p_r_m1":-0.07082298535582787,"f_p_r_m3":-0.15465523957927563,"f_p_r_m6":-0.20314336075205608,"f_p_r_y1":0.048207902618103926,"f_p_r_y3":-0.3122900424668823,"f_cagr_p_r_fs":0.0328117949373532,"f_p_r_d1":-0.008097518502394485,"f_p_r_y2":0.012882748319641202,"f_p_r_y5":-0.333742708013509,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000006217,"type":"ff","f_m_f":795873,"f_m_f_r":0.012,"f_c_f":132645,"f_c_f_r":0.002,"f_m_a_c_f":928518,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006217,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.085,"f_nv_cr":-0.0010127980848909646},"f_as":{"stockId":3000000006217,"type":"f_as","f_tas":10260251.9458,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006216,"stockCode":"006216","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-19T16:00:00.000Z","setUpScale":312327000,"market":"a","tickerId":6216,"custody":"中国农业银行股份有限公司","name":"前海开源价值成长灵活配置混合型证券投资基金","shortName":"前海开源价值成长混合A","fundSecondLevel":"hybrid","__csrcFundId":5580,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:14.898Z","masterFundFlag":1,"inceptionDate":"2018-09-18T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源价值成长混合","pinyin":"qhkyjzczlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000009926,"holdings":88000,"marketCap":8981619,"netValueRatio":0.0924,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":688256,"holdings":6471,"marketCap":8771764,"netValueRatio":0.0903,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000000981,"holdings":130500,"marketCap":8421826,"netValueRatio":0.0867,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":600547,"holdings":216600,"marketCap":8384586,"netValueRatio":0.0863,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000009988,"holdings":56600,"marketCap":7300257,"netValueRatio":0.0751,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":601100,"holdings":43000,"marketCap":4726130,"netValueRatio":0.0486,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":2837,"holdings":44100,"marketCap":4713849,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":2536,"holdings":155600,"marketCap":4621320,"netValueRatio":0.0476,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21871153057037307,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":2755,"holdings":259900,"marketCap":4244167,"netValueRatio":0.0437,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2122527737578389,"stock":{"stockCode":"002755","exchange":"sz","stockType":"company","tickerId":2755,"name":"奥赛康"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006216,"stockId":1000000000009636,"holdings":90300,"marketCap":4004633,"netValueRatio":0.0412,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.33600554778576464,"stock":{"exchange":"hk","stockType":"company","stockCode":"09636","tickerId":9636,"name":"九方智投控股"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48099,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7bc5c98e861f042d42839","stockId":3000000006217,"source":"cn_info","declarationDate":"2018-09-19T16:00:00.000Z","appointmentDate":"2018-09-18T16:00:00.000Z","isEmployed":true,"managerId":7001710159160,"manager":{"_id":7001710159160,"name":"邱杰","tickerId":1710159160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390870","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006217,"stockCode":"006217","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"exchange":"jj","tickerId":6217,"name":"前海开源价值成长灵活配置混合型证券投资基金","shortName":"前海开源价值成长混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-09-18T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006217,"type":"f_as","f_m_f":795873,"f_m_f_r":0.012,"f_c_f":132645,"f_c_f_r":0.002,"f_m_a_c_f":928518,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":10260251.9458,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":7,"employedMonths":6,"managerYearStartProfit":-0.0995,"managerCagr":0.0338,"managerTotalProfit":0.2854,"indexYearStartProfit":0.0014,"indexCagr":0.0455,"indexTotalProfit":0.3997}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0927},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.085},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0861},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0409},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0407},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0403},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0583},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0353},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0571},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0608},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0561},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0816},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0641},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0415},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0873},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1035},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1369},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1345},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1462},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1535},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1668},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1835},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.188},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1677},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1793},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1674},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1548},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1664},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1905},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.193},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1929},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1886},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1911},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2088},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1966},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2027},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1951},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1709},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1827},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1953},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.199},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1929},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2335},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2779},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2893},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2714},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2735},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3095},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3002},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3083},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2741},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2987},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3075},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3094},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3073},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.289},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2987},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2835},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2595},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2619},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2586},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2474},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2134},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2319},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2182},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.224},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2292},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2311},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2255},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2174},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2046},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2006},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2103},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1969},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2074},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.233},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2239},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2358},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2349},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2387},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2342},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2313},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.221},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2317},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2417},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2398},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2434},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2364},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2195},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1982},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1871},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2146},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2102},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2132},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.223},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2399},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2587},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2399},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2337},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2439},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2459},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2548},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2381},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2382},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2577},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2518},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2633},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2856},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2739},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2909},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2855},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2776},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.288},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2906},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2826},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2875},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3149},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3151},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2922},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3261},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3328},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3616},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.36},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.335},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3092},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3489},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3372},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3221},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3234},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3085},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3298},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3325},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3324},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3384},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3199},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3194},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3227},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3227},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3346},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.286},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3581},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3677},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3847},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3624},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.358},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.334},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.382},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.4094},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3683},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3238},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3192},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.3339},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.329},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2998},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2756},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2553},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2426},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2269},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.225},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2298},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2327},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2308},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.237},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2284},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2261},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2055},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.217},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.189},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1847},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1755},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1666},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1784},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1684},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.157},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.136},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1298},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1356},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1283},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1261},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1273},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1245},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1097},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1102},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1092},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1027},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1085},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1036},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0997},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1049},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1104},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1022},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0941},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0868},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0854},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0917},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0917},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.097},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0986},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1117},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1139},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1092},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1163},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1089},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1136},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1119},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0995},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.096},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1001},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0918},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0939},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0993},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1167},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.105},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1138},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1028},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0946},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0963},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0938},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1022},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.094},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1038},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0884},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0938},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.09},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0934},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0803},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0702},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0672},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0703},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0695},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0823},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0782},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0802},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0664},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0737},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0783},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0799},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0868},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0604},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0454},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0351},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.014},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0025},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0938},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1036},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1029},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1012},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1028},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.103},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0956},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0842},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1106},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1047},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1344},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1405},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1534},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1375},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1464},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1191},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1403},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1486},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1392},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1485},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.158},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1184},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0868},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0863},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0898},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1385},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1403},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1328},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.137},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1439},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1337},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1374},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1326},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1383},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1412},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1275},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1395},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1229},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1416},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1432},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1288},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1197},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1378},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1623},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1471},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1579},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.157},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1442},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1286},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1208},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0915},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1054},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0796},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0816},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1064},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1095},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1172},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0906},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0894},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1005},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.123},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1437},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1552},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1564},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.138},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1415},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1334},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1354},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1404},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1384},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1437},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.143},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1607},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1847},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1702},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1483},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1454},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1527},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1483},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1285},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1376},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1437},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1214},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0972},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1177},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0944},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0968},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1224},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1604},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1571},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1521},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1286},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1609},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2067},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2444},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2143},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2317},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2095},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2177},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1804},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1998},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1542},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1235},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1387},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1247},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1235},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1363},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1397},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1314},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1378},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1443},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1311},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1335},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0808},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0856},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1074},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1426},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1289},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1477},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1673},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.2456},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.1389},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0342},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9848},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9504},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9492},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9069},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9057},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9084},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9075},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9095},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9028},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9053},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9122},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9064},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.907},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.913},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9105},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9185},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9101},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9282},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9125},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9151},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9252},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9381},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9471},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9455},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9576},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9591},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9702},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9673},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9423},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9495},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9437},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9436},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9414},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9477},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9387},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9287},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.96},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9887},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9976},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9654},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9808},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9701},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.959},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9716},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9885},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.015},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0035},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0305},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0283},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0407},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0201},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0312},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0351},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0259},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0162},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9964},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9981},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9878},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0025},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0085},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0142},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9988},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9989},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9865},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0055},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":0.9861},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.007},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0304},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0313},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0395},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.041},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0234},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0213},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0097},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0072},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0036},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0019},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.01},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0138},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0182},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0154},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0093},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0084},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0054},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0083},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0224},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0143},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0371},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0505},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0496},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0517},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.039},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0261},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0221},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.035},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0354},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0352},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0485},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0362},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0452},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0708},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.062},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0785},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0721},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0382},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0466},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0269},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0315},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0408},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0492},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0513},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0231},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0514},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0564},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000006217,"lxr_nv_fc":1.0593}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"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}]}