window.pageData = {"fund":{"_id":3000000006537,"stockCode":"006537","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-31T16:00:00.000Z","setUpScale":205806000,"market":"a","tickerId":6537,"custody":"上海浦东发展银行股份有限公司","name":"恒生前海港股通精选混合型证券投资基金","shortName":"恒生前海港股通精选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-17T16:00:00.000Z","fundCollectionId":4000051280000,"currency":"CNY","masterFundShortName":"恒生前海港股通精选混合","pinyin":"hsqhggtjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51280000","tickerId":51280000,"name":"恒生前海基金管理有限公司"},"managers":[{"name":"邢程","stockType":"fund_manager","stockCode":"db20850059","exchange":"fm","tickerId":2403225370}],"hotMetrics":{"fss":{"stockId":3000000006537,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":11661,"f_h_s_a":6376,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006537,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.7778148642634624,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.3827735644637053,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.4824148131916292,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.8462061925825111,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.8330936975796789,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6101409908161946,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.5326321855640398,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.9208583294877711,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.8953856223410058},"fp":{"stockId":3000000006537,"type":"fp","f_p_r_fys":0.0008364201218773459,"f_p_r_m1":0.03356367226061163,"f_p_r_m3":0.012694958287993385,"f_p_r_m6":-0.020923436586793076,"f_p_r_y1":0.04582344862030041,"f_p_r_y3":0.19333238353041482,"f_cagr_p_r_fs":-0.026231996283445858,"f_p_r_d1":-0.016793711291090974,"f_p_r_y2":0.20865800865800654,"f_p_r_y5":-0.3458294283036567,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000006537,"type":"ff","f_m_f":415196,"f_m_f_r":0.012,"f_c_f":69199,"f_c_f_r":0.002,"f_m_a_c_f":484395,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006537,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.8376,"f_nv_cr":-0.007347712728134614},"f_as":{"stockId":3000000006537,"type":"f_as","f_tas":48102809.8408,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000000700,"holdings":10300,"marketCap":4401705,"netValueRatio":0.0915,"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":3000000006537,"stockId":1000000000009988,"holdings":37800,"marketCap":3971646,"netValueRatio":0.0826,"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":3000000006537,"stockId":1000000000001211,"holdings":25900,"marketCap":2419578,"netValueRatio":0.0503,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000000981,"holdings":50500,"marketCap":2260885,"netValueRatio":0.047,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000003690,"holdings":28200,"marketCap":2065368,"netValueRatio":0.0429,"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":3000000006537,"stockId":1000000000009626,"holdings":10340,"marketCap":1558444,"netValueRatio":0.0324,"quarterlyChange":-0.11508553654743436,"stock":{"stockType":"company","exchange":"hk","stockCode":"09626","tickerId":9626,"name":"哔哩哔哩-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000006166,"holdings":25650,"marketCap":1517454,"netValueRatio":0.0315,"quarterlyChange":-0.2834224598930477,"stock":{"stockCode":"06166","exchange":"hk","stockType":"company","tickerId":6166,"name":"剑桥科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000003986,"holdings":4900,"marketCap":1483965,"netValueRatio":0.0308,"stock":{"exchange":"hk","stockType":"company","stockCode":"03986","tickerId":3986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000001347,"holdings":21000,"marketCap":1439760,"netValueRatio":0.0299,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockId":1000000000003393,"holdings":58000,"marketCap":1437240,"netValueRatio":0.0299,"quarterlyChange":0.6332945285215379,"stock":{"stockCode":"03393","exchange":"hk","stockType":"company","tickerId":3393,"name":"威胜控股"}}],"bondHoldings":[{"_id":"69e8f9761398d79843000ae4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006537,"stockCode":"019792","stockName":"25国债19","holdings":25000,"marketCap":2518879,"netValueRatio":0.0524,"lastUpdated":"2026-04-22T16:38:14.835Z"}],"lastFsMetrics":{"latestTurnoverRate":4.577111346972688,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48489,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0b27aff3a34e57a8630c60","stockId":3000000006537,"source":"cn_info","declarationDate":"2020-10-13T16:00:00.000Z","appointmentDate":"2019-09-17T16:00:00.000Z","departureDate":"2020-10-12T16:00:00.000Z","isEmployed":false,"managerId":7001912193320,"manager":{"_id":7001912193320,"name":"石琳","tickerId":1912193320,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801611128","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000006537,"stockCode":"006537","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":6537,"name":"恒生前海港股通精选混合型证券投资基金","shortName":"恒生前海港股通精选混合(006537)","fundSecondLevel":"hybrid","inceptionDate":"2019-09-17T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006537,"type":"f_as","f_m_f":415196,"f_m_f_r":0.012,"f_c_f":69199,"f_c_f_r":0.002,"f_m_a_c_f":484395,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":48102809.8408,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0008,"managerCagr":0.131,"managerTotalProfit":0.1407,"indexYearStartProfit":0.044,"indexCagr":0.2206,"indexTotalProfit":0.2376},{"_id":"6a0b27aff3a34e57a8630c61","stockId":3000000006537,"source":"cn_info","declarationDate":"2022-03-24T16:00:00.000Z","appointmentDate":"2022-03-22T16:00:00.000Z","isEmployed":true,"managerId":7002403225370,"manager":{"_id":7002403225370,"name":"邢程","tickerId":2403225370,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20850059","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006537,"stockCode":"006537","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":6537,"name":"恒生前海港股通精选混合型证券投资基金","shortName":"恒生前海港股通精选混合(006537)","fundSecondLevel":"hybrid","inceptionDate":"2019-09-17T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006537,"type":"f_as","f_m_f":415196,"f_m_f_r":0.012,"f_c_f":69199,"f_c_f_r":0.002,"f_m_a_c_f":484395,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":48102809.8408,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":0.0008,"managerCagr":0.0058,"managerTotalProfit":0.0245,"indexYearStartProfit":0.044,"indexCagr":0.0299,"indexTotalProfit":0.1302},{"_id":"6a0b27aff3a34e57a8630c62","stockId":3000000006537,"source":"cn_info","declarationDate":"2022-04-12T16:00:00.000Z","appointmentDate":"2020-10-12T16:00:00.000Z","departureDate":"2022-04-10T16:00:00.000Z","isEmployed":false,"managerId":7101003205370,"manager":{"_id":7101003205370,"name":"江俊晨","tickerId":101003205370,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20699522","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000006537,"stockCode":"006537","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":6537,"name":"恒生前海港股通精选混合型证券投资基金","shortName":"恒生前海港股通精选混合(006537)","fundSecondLevel":"hybrid","inceptionDate":"2019-09-17T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006537,"type":"f_as","f_m_f":415196,"f_m_f_r":0.012,"f_c_f":69199,"f_c_f_r":0.002,"f_m_a_c_f":484395,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":48102809.8408,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0008,"managerCagr":-0.258,"managerTotalProfit":-0.3598,"indexYearStartProfit":0.044,"indexCagr":-0.105,"indexTotalProfit":-0.1527}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8376},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8438},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8694},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8881},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.858},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8674},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8562},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.866},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8475},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.807},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8161},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8015},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8136},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.807},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7958},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8062},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8107},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8106},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8104},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8077},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7792},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7768},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.769},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7668},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7578},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7652},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7261},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7268},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7264},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7401},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7183},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7338},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7401},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7373},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7588},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.747},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7198},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.752},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7624},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7921},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7792},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7905},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7795},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7931},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7996},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7966},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7684},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7849},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7789},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7789},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7889},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.813},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8266},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8247},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8378},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8361},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8271},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8444},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8455},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8452},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8436},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8247},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8369},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8471},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8569},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8513},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.881},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9031},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9056},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.886},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8731},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.878},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8736},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8745},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.861},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8698},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8896},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8883},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8875},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8793},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8745},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8606},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8561},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8656},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8699},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8622},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8369},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8416},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8329},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.843},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8433},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8442},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.842},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8457},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8356},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.827},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8239},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.839},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8532},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8419},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8459},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8421},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8574},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8583},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8525},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.846},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8533},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8544},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8444},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8435},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8416},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8416},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8349},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8244},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8506},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.854},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8555},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8724},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8788},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8979},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8885},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8849},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8892},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.881},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8944},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8729},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8732},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8902},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8902},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9094},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9106},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9109},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9225},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9067},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.891},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8926},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9006},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8946},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.877},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9078},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9134},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8924},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9224},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.936},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9717},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9662},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9451},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9258},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9473},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9395},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9295},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9372},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9365},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9315},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9366},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9248},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.929},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9334},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9221},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.919},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.918},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9082},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9124},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8964},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9129},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9175},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.926},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9174},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9172},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9162},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.931},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9307},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9202},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9022},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.9097},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8986},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8991},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.896},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8945},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8928},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8721},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8692},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8705},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8764},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8722},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8679},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.859},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8458},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.855},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8651},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.876},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8719},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8691},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8783},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8687},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8588},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8595},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8538},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8447},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8461},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8486},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8403},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8339},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8346},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8282},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8359},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8243},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8259},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8286},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8268},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8274},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.832},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8336},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8362},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8302},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8156},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8088},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8032},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8214},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8257},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8311},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.827},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8286},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8361},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8297},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8261},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8171},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8184},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8134},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8061},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7979},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.811},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8041},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8079},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8025},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8112},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.811},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8163},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8092},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8003},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8009},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8048},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8089},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7954},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.808},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7939},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7918},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7906},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7971},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7826},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7802},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.78},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7762},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7779},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7788},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7712},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7621},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7621},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7625},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7563},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7648},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7645},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7443},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7302},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7203},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7113},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7996},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8147},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8144},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8111},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8188},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8229},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8196},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8141},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8347},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8282},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8425},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8587},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8571},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8395},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8348},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8212},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8258},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8293},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8255},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8396},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8407},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8191},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7947},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7964},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7951},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8216},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8234},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.804},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8143},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.8181},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7869},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7978},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7944},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7829},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7823},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7552},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7602},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7435},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.752},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7412},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7372},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7261},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7089},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7076},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6926},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6963},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.703},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6963},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6893},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6853},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6807},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6796},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6699},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6785},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6848},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6836},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.694},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7035},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7062},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7001},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7149},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7131},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.715},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7133},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.713},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7128},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7061},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7034},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7031},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7038},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6976},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6999},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.705},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7158},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.708},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7126},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7178},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7007},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6949},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6976},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6999},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6916},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.686},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6852},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.692},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6798},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6819},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6824},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6912},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6928},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6902},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6868},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6833},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.681},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6947},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6927},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7069},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7101},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7152},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7015},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7133},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7032},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7014},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6983},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7017},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7086},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7063},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7032},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7051},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7116},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7084},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7048},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7152},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6955},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6993},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.698},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7147},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7177},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7175},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6959},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.706},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.7046},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6898},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.682},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6702},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6675},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6472},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6454},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6422},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6334},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6265},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6229},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6214},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6271},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6271},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6381},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6385},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6429},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6496},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.653},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6587},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.657},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6566},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6637},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6579},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6563},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6564},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6494},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6491},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6538},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6491},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6431},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6403},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.642},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.637},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6362},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6345},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6322},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6225},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6241},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.636},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6441},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6434},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6331},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.643},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6404},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.642},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6556},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6596},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6656},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6571},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6682},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.665},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6739},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6796},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.686},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6766},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6673},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6751},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6729},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.678},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6838},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6824},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.676},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6734},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6734},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6735},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.669},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6807},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6795},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6788},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6811},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6913},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6925},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6778},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6769},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6792},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6815},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6729},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6748},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6804},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.683},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6771},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6797},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.677},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6683},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6716},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6779},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6865},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6845},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.675},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6843},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6892},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6878},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006537,"lxr_nv_fc":0.6954}],"priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"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}]}