window.pageData = {"fund":{"_id":3000000006775,"stockCode":"006775","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-31T16:00:00.000Z","setUpScale":6511720000,"market":"a","tickerId":6775,"custody":"中国工商银行股份有限公司","name":"前海开源优质成长混合型证券投资基金","shortName":"前海开源优质成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-08T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源优质成长混合","pinyin":"qhkyyzczhhxzqtzjj","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":3000000006775,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.18239999999999998,"f_ins_h_s_r_c_hy":-0.04080000000000003,"f_ins_h_s_r_c_1y":-0.03760000000000002,"f_ind_h_s_r":0.8176000000000001,"f_ind_h_s_r_c_hy":0.04080000000000006,"f_ind_h_s_r_c_1y":0.03760000000000008,"f_h_a":6456,"f_h_s_a":38283,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006775,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9527725302811424,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.402437697246708,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.9390486725663717,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9728248458552181,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.8186509841574652,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.8012953367875648,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.9385863267670915,"f_p_r_y5_ssc":4275,"f_p_r_y5_ssrp":0.886757136172204,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.8481123792800702},"fp":{"stockId":3000000006775,"type":"fp","f_p_r_fys":-0.06785041166550942,"f_p_r_m1":0.06361063950198043,"f_p_r_m3":-0.11105855642796336,"f_p_r_m6":-0.12382284382284403,"f_p_r_y1":0.06168794486498741,"f_p_r_y3":-0.1377316938887867,"f_cagr_p_r_fs":-0.008785131560061554,"f_p_r_d1":-0.007913896802785647,"f_p_r_y2":0.1076143328618584,"f_p_r_y5":-0.27121141616255606,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000006775,"type":"ff","f_m_f":1421475,"f_m_f_r":0.012,"f_c_f":236912,"f_c_f_r":0.002,"f_m_a_c_f":1658387,"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":3000000006775,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.9397,"f_nv_cr":0.003631314749546144},"f_as":{"stockId":3000000006775,"type":"f_as","f_tas":143502687.2014,"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":3000000006775,"stockId":688256,"holdings":12702,"marketCap":12486066,"netValueRatio":0.087,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":1000000000000883,"holdings":496000,"marketCap":12262409,"netValueRatio":0.0855,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":600547,"holdings":303400,"marketCap":12211850,"netValueRatio":0.0851,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":1000000000009988,"holdings":113400,"marketCap":11915057,"netValueRatio":0.083,"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":3000000006775,"stockId":605499,"holdings":55000,"marketCap":11289850,"netValueRatio":0.0787,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":1000000000009636,"holdings":387700,"marketCap":9879346,"netValueRatio":0.0688,"quarterlyChange":-0.41221995926680255,"stock":{"exchange":"hk","stockType":"company","stockCode":"09636","tickerId":9636,"name":"九方智投控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":601100,"holdings":81500,"marketCap":7824000,"netValueRatio":0.0545,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":975,"holdings":263300,"marketCap":7814744,"netValueRatio":0.0545,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":2536,"holdings":284200,"marketCap":7809816,"netValueRatio":0.0544,"quarterlyChange":-0.0747474747474739,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":2126,"holdings":134700,"marketCap":5726097,"netValueRatio":0.0399,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}}],"lastFsMetrics":{"latestTurnoverRate":3.851995195930367,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48245,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef7f066fa125567f63c480","stockId":3000000006775,"source":"cn_info","declarationDate":"2019-04-09T16:00:00.000Z","appointmentDate":"2019-04-08T16:00:00.000Z","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":3000000006775,"stockCode":"006775","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":6775,"name":"前海开源优质成长混合型证券投资基金","shortName":"前海开源优质成长混合","fundSecondLevel":"hybrid","inceptionDate":"2019-04-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006775,"type":"f_as","f_m_f":1421475,"f_m_f_r":0.012,"f_c_f":236912,"f_c_f_r":0.002,"f_m_a_c_f":1658387,"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":143502687.2014,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":0,"managerYearStartProfit":-0.0679,"managerCagr":-0.0088,"managerTotalProfit":-0.0603,"indexYearStartProfit":0.0305,"indexCagr":0.0226,"indexTotalProfit":0.1707}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9397},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9363},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9296},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9377},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9319},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9421},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9276},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9246},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9094},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9137},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9084},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9101},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9032},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9043},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8674},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.867},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8666},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8814},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8626},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8802},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8835},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8796},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9005},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8862},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8675},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.905},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9182},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9456},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9436},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9532},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.959},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9699},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9836},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9877},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9711},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9807},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9709},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9604},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.97},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0011},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9905},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9926},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9927},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9893},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9914},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0056},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9956},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0008},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9942},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9743},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.984},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9944},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9975},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9926},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0259},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0624},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0718},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0571},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0588},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0884},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0805},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0872},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0593},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0797},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0869},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0885},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0868},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0716},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0796},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0669},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0467},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0487},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0459},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0366},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0081},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0235},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.012},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0169},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0212},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0228},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.018},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0113},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0006},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9973},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0054},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9941},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0029},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0244},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0169},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0267},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.026},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0293},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0254},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0228},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0142},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0315},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0299},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0329},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0271},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.013},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9953},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9862},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.009},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0054},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0079},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0161},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0299},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0454},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0299},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0248},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0333},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0349},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0426},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0287},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0287},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0449},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0401},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0498},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0682},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0585},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0725},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.068},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0615},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.07},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.072},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0655},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0692},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.092},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0924},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0738},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1015},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1069},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1307},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1281},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1075},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0865},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1197},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.11},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0972},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0852},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1034},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1057},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.101},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.105},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.11},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0945},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.094},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0968},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0966},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1067},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0666},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1259},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1338},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1475},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1293},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1256},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1055},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1455},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1681},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.134},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0967},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0929},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.1047},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.101},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0771},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0579},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0407},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0171},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0158},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0199},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0223},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0205},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0254},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0182},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0161},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9992},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0103},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.988},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9849},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.977},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.97},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.979},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.971},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9651},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9599},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9417},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9368},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.941},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9344},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9325},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9336},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9325},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9202},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9206},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9198},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9145},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9194},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9154},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9121},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9163},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9208},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.914},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9073},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9011},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8999},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9052},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9096},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9109},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9218},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9233},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9193},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9252},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9191},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.923},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9215},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9112},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9082},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9117},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9047},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9066},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9112},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9256},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9155},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.923},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9137},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9066},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9081},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9056},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.913},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9144},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.901},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9057},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9024},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9053},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8937},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8848},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8823},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8851},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8842},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8954},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8921},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8937},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8823},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8884},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8922},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8933},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.899},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8772},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.865},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8566},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8389},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8293},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9044},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9125},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.912},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9106},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9118},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9119},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9059},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8966},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.918},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9132},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9373},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9422},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9527},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9391},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9465},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9241},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9416},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9487},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9402},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9477},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9549},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9223},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8966},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8959},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8979},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9376},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9388},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9326},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9359},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9415},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9335},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9365},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9327},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9371},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9393},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9277},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9382},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9255},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.94},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9415},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9306},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9233},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9381},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9569},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9443},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9528},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9504},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9408},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9276},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9221},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8983},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9098},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8895},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8915},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9099},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9124},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9184},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8977},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8968},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9053},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9229},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9415},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9505},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.952},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9329},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9369},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.929},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9321},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9365},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9336},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9373},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9347},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9468},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9625},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.952},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.935},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9359},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9413},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9375},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9207},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9279},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9326},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9148},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8972},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9137},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8954},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.896},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9163},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9474},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9448},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9396},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9208},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9471},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9836},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0138},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9884},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.0027},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9839},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9893},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9599},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9766},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9399},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9137},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9258},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9143},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9133},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9225},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9258},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9183},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9213},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9286},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.914},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9132},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8681},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8714},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8879},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9155},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9063},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9201},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9378},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":1.004},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.9125},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8243},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.784},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7568},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7559},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7234},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7223},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7245},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7241},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7259},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7206},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7227},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7276},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7231},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7234},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.728},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7261},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.732},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7255},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7395},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7275},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7296},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.737},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7472},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7539},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7526},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7622},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7629},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7716},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7695},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7571},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7491},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7546},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.75},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.75},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7486},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7534},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7465},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7386},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7629},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7856},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7923},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7672},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7789},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7706},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7616},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7713},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7845},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8052},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7962},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8173},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8155},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8251},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8084},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8173},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8202},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8133},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.805},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7897},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7906},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7826},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.794},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7985},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.803},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7909},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7811},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7959},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7809},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7974},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8159},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8166},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8229},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8236},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8099},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8083},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7994},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7975},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7944},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7931},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7992},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8022},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8058},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8037},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.799},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7983},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.796},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.7982},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8091},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8029},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8205},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8309},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8302},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8318},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8222},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8122},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8091},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8192},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8195},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8194},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8299},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8199},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8271},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8474},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8404},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006775,"lxr_nv_fc":0.8534}],"priceMetricsList":[{"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},{"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}]}