window.pageData = {"fund":{"_id":3000000008949,"areaCode":"cn","stockType":"fund","stockCode":"008949","tickerId":8949,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"平安匠心优选混合型证券投资基金","fundType":"stock","ipoDate":"2020-02-02T16:00:00.000Z","setUpScale":null,"shortName":"平安匠心优选混合A","fundStatus":"normal","market":"a","inceptionDate":"2020-02-20T16:00:00.000Z","followedNum":13,"fundCollectionId":4000050640000,"currency":"CNY","setUpDate":"2020-02-20T16:00:00.000Z","setUpAssetScale":5131939904.63,"setUpShares":5131939904.63,"pinyin":"pajxyxhhxzqtzjj","masterFundShortName":"平安匠心优选混合","managers":[{"name":"张淼","stockType":"fund_manager","stockCode":"8801394991","exchange":"fm","tickerId":2613150030}],"fundCollection":{"name":"平安基金管理有限公司","stockType":"fund_collection","stockCode":"50640000","exchange":"jjgs","tickerId":50640000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000008949,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8098000000000001,"f_ins_h_s_r_c_hy":0.014900000000000135,"f_ins_h_s_r_c_1y":0.3096000000000001,"f_ind_h_s_r":0.1902,"f_ind_h_s_r_c_hy":-0.014899999999999997,"f_ind_h_s_r_c_1y":-0.3096,"f_h_a":6845,"f_h_s_a":80421,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008949,"type":"fpr","f_p_r_fys_ssc":8912,"f_p_r_fys_ssrp":0.18527662439681292,"f_p_r_m1_ssc":9452,"f_p_r_m1_ssrp":0.7091313088562057,"f_p_r_m3_ssc":9261,"f_p_r_m3_ssrp":0.5885529157667386,"f_p_r_m6_ssc":9059,"f_p_r_m6_ssrp":0.22642967542503864,"f_p_r_y1_ssc":8524,"f_p_r_y1_ssrp":0.2713833157338965,"f_p_r_y2_ssc":7847,"f_p_r_y2_ssrp":0.12324751465715014,"f_p_r_y3_ssc":7108,"f_p_r_y3_ssrp":0.12142957647389897,"f_p_r_y5_ssc":4802,"f_p_r_y5_ssrp":0.14955217662986878,"f_cagr_p_r_fs_ssc":9409,"f_cagr_p_r_fs_ssrp":0.19026360544217688},"fp":{"stockId":3000000008949,"type":"fp","f_p_r_fys":0.16532401123639962,"f_p_r_m1":0.009498295177788663,"f_p_r_m3":-0.05230822474447916,"f_p_r_m6":0.05022854252506792,"f_p_r_y1":0.17844418119470462,"f_cagr_p_r_fs":0.12073521333476767,"f_p_r_y3":0.8628691977629168,"f_p_r_d1":-0.017787755806925043,"f_p_r_y2":1.2122461175878176,"f_p_r_y5":0.3304985839294534,"last_data_date":"2026-08-27T16:00:00.000Z","f_i_d":"2020-02-20T16:00:00.000Z"},"ff":{"stockId":3000000008949,"type":"ff","f_m_f":3857142,"f_m_f_r":0.012,"f_c_f":642857,"f_c_f_r":0.002,"f_m_a_c_f":4499999,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008949,"type":"f_nlacan","f_nv_d":"2026-08-27T16:00:00.000Z","f_nv":1.658,"f_nv_cr":-0.016082131624235996},"f_as":{"stockId":3000000008949,"type":"f_as","f_tas":2104549481.8608,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008950,"areaCode":"cn","stockType":"fund","stockCode":"008950","tickerId":8950,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","lastUpdated":"2026-08-06T07:02:58.149Z","name":"平安匠心优选混合型证券投资基金","fundType":"stock","ipoDate":"2020-02-02T16:00:00.000Z","setUpScale":null,"shortName":"平安匠心优选混合C","market":"a","inceptionDate":"2020-02-20T16:00:00.000Z","fundStatus":"normal","followedNum":6,"fundCollectionId":4000050640000,"currency":"CNY","setUpDate":"2020-02-20T16:00:00.000Z","setUpAssetScale":212779189.52,"setUpShares":212779189.52,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pajxyxhhxzqtzjj","masterFundId":3000000008949,"__csrcFundId":7119}],"shareholdings":[{"stockId":3000000008949,"equityId":688521,"date":"2026-06-29T16:00:00.000Z","marketCap":233121941,"holdings":628124,"netValueRatio":0.0736,"quarterlyChange":0.7481865284974083,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"stockId":3000000008949,"equityId":688382,"date":"2026-06-29T16:00:00.000Z","marketCap":198954630,"holdings":11053035,"netValueRatio":0.0628,"quarterlyChange":-0.07786885245901676,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"stockId":3000000008949,"equityId":1000000000001530,"date":"2026-06-29T16:00:00.000Z","marketCap":153534226,"holdings":10466000,"netValueRatio":0.0485,"quarterlyChange":-0.3043657331136743,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"stockId":3000000008949,"equityId":300661,"date":"2026-06-29T16:00:00.000Z","marketCap":150906094,"holdings":1051757,"netValueRatio":0.0477,"quarterlyChange":1.0225601815324294,"stock":{"stockCode":"300661","exchange":"sz","stockType":"company","tickerId":300661,"name":"圣邦股份"}},{"stockId":3000000008949,"equityId":688256,"date":"2026-06-29T16:00:00.000Z","marketCap":141688031,"holdings":88802,"netValueRatio":0.0447,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000008949,"equityId":688008,"date":"2026-06-29T16:00:00.000Z","marketCap":140490066,"holdings":453340,"netValueRatio":0.0444,"quarterlyChange":1.3477272727272709,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"stockId":3000000008949,"equityId":688019,"date":"2026-06-29T16:00:00.000Z","marketCap":138104548,"holdings":406836,"netValueRatio":0.0436,"quarterlyChange":0.7106702629763535,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"stockId":3000000008949,"equityId":300395,"date":"2026-06-29T16:00:00.000Z","marketCap":117907868,"holdings":881686,"netValueRatio":0.0372,"quarterlyChange":0.3952008346374538,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"stockId":3000000008949,"equityId":2475,"date":"2026-06-29T16:00:00.000Z","marketCap":113548160,"holdings":1612900,"netValueRatio":0.0359,"quarterlyChange":0.4438063986874492,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"stockId":3000000008949,"equityId":688200,"date":"2026-06-29T16:00:00.000Z","marketCap":101286539,"holdings":192890,"netValueRatio":0.032,"quarterlyChange":1.7534617416628127,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}}],"bondHoldings":[{"_id":"6a8f99aa84eaf9a949ef846e","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-26T16:00:00.000Z","stockId":3000000008949,"equityCode":"019835","stockName":"26国债09","holdings":146000,"marketCap":14624028,"netValueRatio":0.0046,"lastUpdated":"2026-08-27T01:58:02.964Z"},{"_id":"6a8f99aa84eaf9a949ef846f","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-26T16:00:00.000Z","stockId":3000000008949,"equityCode":"118072","stockName":"鼎通转债","holdings":14480,"marketCap":1448044,"netValueRatio":0.0005,"lastUpdated":"2026-08-27T01:58:02.970Z"},{"_id":"6a8f99aa84eaf9a949ef8470","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-26T16:00:00.000Z","stockId":3000000008949,"equityCode":"118071","stockName":"华峰转债","holdings":13960,"marketCap":1396024,"netValueRatio":0.0004,"lastUpdated":"2026-08-27T01:58:02.976Z"},{"_id":"6a8f99aa84eaf9a949ef8471","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-26T16:00:00.000Z","stockId":3000000008949,"equityCode":"118070","stockName":"南芯转债","holdings":10480,"marketCap":1048059,"netValueRatio":0.0003,"lastUpdated":"2026-08-27T01:58:02.982Z"}],"lastFsMetrics":{"latestTurnoverRate":2.7289584699466687,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49453,"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":260,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a91a2c4b7f9b41c64962968","fundId":3000000008949,"source":"cn_info","declarationDate":"2021-06-07T16:00:00.000Z","appointmentDate":"2020-02-20T16:00:00.000Z","departureDate":"2021-06-06T16:00:00.000Z","isEmployed":false,"stockId":7000823166640,"manager":{"_id":7000823166640,"name":"黄维","tickerId":823166640,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20338077","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008949,"areaCode":"cn","stockType":"fund","stockCode":"008949","tickerId":8949,"fundSecondLevel":"hybrid","exchange":"jj","name":"平安匠心优选混合型证券投资基金","shortName":"平安匠心优选混合A","inceptionDate":"2020-02-20T16:00:00.000Z","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008949,"type":"f_as","f_m_f":3857142,"f_m_f_r":0.012,"f_c_f":642857,"f_c_f_r":0.002,"f_m_a_c_f":4499999,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2104549481.8608,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1653,"managerCagr":0.4143,"managerTotalProfit":0.5669,"indexYearStartProfit":-0.0045,"indexCagr":0.2039,"indexTotalProfit":0.2719},{"_id":"6a91a2c4b7f9b41c64962969","fundId":3000000008949,"source":"cn_info","declarationDate":"2021-10-26T16:00:00.000Z","appointmentDate":"2021-10-25T16:00:00.000Z","isEmployed":true,"stockId":7002613150030,"manager":{"_id":7002613150030,"name":"张淼","tickerId":2613150030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801394991","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008949,"areaCode":"cn","stockType":"fund","stockCode":"008949","tickerId":8949,"fundSecondLevel":"hybrid","exchange":"jj","name":"平安匠心优选混合型证券投资基金","shortName":"平安匠心优选混合A","inceptionDate":"2020-02-20T16:00:00.000Z","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008949,"type":"f_as","f_m_f":3857142,"f_m_f_r":0.012,"f_c_f":642857,"f_c_f_r":0.002,"f_m_a_c_f":4499999,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2104549481.8608,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":0.1653,"managerCagr":0.0612,"managerTotalProfit":0.3329,"indexYearStartProfit":-0.0045,"indexCagr":-0.0152,"indexTotalProfit":-0.0713},{"_id":"6a91a2c4b7f9b41c6496296a","fundId":3000000008949,"source":"cn_info","declarationDate":"2022-02-08T16:00:00.000Z","appointmentDate":"2020-02-24T16:00:00.000Z","departureDate":"2022-02-07T16:00:00.000Z","isEmployed":false,"stockId":7120819156160,"manager":{"_id":7120819156160,"name":"李化松","tickerId":120819156160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20148926","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008949,"areaCode":"cn","stockType":"fund","stockCode":"008949","tickerId":8949,"fundSecondLevel":"hybrid","exchange":"jj","name":"平安匠心优选混合型证券投资基金","shortName":"平安匠心优选混合A","inceptionDate":"2020-02-20T16:00:00.000Z","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008949,"type":"f_as","f_m_f":3857142,"f_m_f_r":0.012,"f_c_f":642857,"f_c_f_r":0.002,"f_m_a_c_f":4499999,"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":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2104549481.8608,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.1653,"managerCagr":0.2378,"managerTotalProfit":0.5147,"indexYearStartProfit":-0.0045,"indexCagr":0.0839,"indexTotalProfit":0.1697}],"influencesList":[{"stockId":3000000008949,"date":"2026-06-10T16:00:00.000Z","exDate":"2026-06-10T16:00:00.000Z","dividend":0.077,"currency":"CNY","influenceDate":"2026-06-10T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"stockId":3000000008949,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.658},{"stockId":3000000008949,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.6851},{"stockId":3000000008949,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.6465},{"stockId":3000000008949,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.6256},{"stockId":3000000008949,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.6264},{"stockId":3000000008949,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.6659},{"stockId":3000000008949,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.6709},{"stockId":3000000008949,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.6505},{"stockId":3000000008949,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.7433},{"stockId":3000000008949,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.7523},{"stockId":3000000008949,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.7054},{"stockId":3000000008949,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.697},{"stockId":3000000008949,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.7094},{"stockId":3000000008949,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.6956},{"stockId":3000000008949,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.7066},{"stockId":3000000008949,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.7116},{"stockId":3000000008949,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.6587},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6456},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6013},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5467},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6032},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5819},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6509},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6424},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7142},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.691},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7189},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7314},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7464},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6664},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6385},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7369},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7901},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7982},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7589},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8028},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8561},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8026},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8076},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8413},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8356},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8028},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8645},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8616},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.8264},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7498},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7921},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.76},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7074},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7302},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7168},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6838},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.653},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.642},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6059},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5985},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5897},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6036},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5514},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6102},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6584},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6312},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6235},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.628},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7011},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7495},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7421},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7626},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7979},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7559},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.729},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7766},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7465},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7034},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.711},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7293},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.765},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7327},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.7099},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6497},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6693},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6376},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.6199},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5715},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5673},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5796},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5518},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5512},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5986},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5477},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5491},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5421},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5368},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.509},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5039},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4866},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4843},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.468},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4709},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4209},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.417},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4165},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.429},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3607},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.402},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3996},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3633},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3875},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3626},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3249},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3838},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3991},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4444},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4266},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4523},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4328},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4534},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.468},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4888},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4464},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4864},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4704},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4501},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4641},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5523},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5787},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.567},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5468},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5285},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5261},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5428},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5346},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5396},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5236},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4831},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4884},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5095},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.52},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4908},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5502},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5304},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5715},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5581},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5349},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5608},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5544},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5736},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5487},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5636},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5738},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5533},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5357},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5303},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5572},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5512},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5339},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5307},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4883},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4707},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4228},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4358},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4377},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.448},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4542},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4517},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4347},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4369},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4127},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4048},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4224},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3949},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4092},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4265},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4034},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.413},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4056},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4185},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4109},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3992},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3846},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.389},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4004},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4054},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3896},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3924},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3811},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3684},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.349},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.387},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3918},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3969},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4096},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4286},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4487},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4184},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4144},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.422},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3992},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4111},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3961},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3972},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4185},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4235},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4151},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4271},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4259},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.424},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4066},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3787},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3971},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.412},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3873},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3829},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4203},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4231},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3963},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4463},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.455},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4954},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.5034},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4814},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4537},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4721},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4706},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4302},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4237},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4141},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4147},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4107},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.401},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4027},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4123},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3967},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3703},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3664},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3903},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3786},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3338},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3864},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3909},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4341},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4013},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.4069},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3772},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3874},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3956},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3862},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3354},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3276},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.318},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3322},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3261},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2978},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3081},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2833},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2834},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.278},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2929},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3043},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2895},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2776},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2632},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2798},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2844},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.3065},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2819},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2677},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.271},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2482},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2576},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2566},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2479},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2411},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2139},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2072},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.2},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1863},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1681},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1766},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1809},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1741},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1786},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1668},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1535},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1692},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1637},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1399},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1331},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1423},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1248},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1074},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0929},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0915},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1098},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1084},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1322},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1308},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1466},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1385},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1411},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1451},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1132},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1113},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1112},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1006},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0853},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0903},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0679},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0725},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0754},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0805},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0928},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1053},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0961},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0774},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0658},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0623},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0717},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.068},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0806},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0712},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0842},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0859},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0937},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0776},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0692},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0517},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0635},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0742},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0777},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.077},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0598},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0461},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0522},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0462},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0613},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0754},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.058},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0184},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9966},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.966},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9566},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0751},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0897},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0909},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0733},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0801},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0771},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0617},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0618},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0733},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0618},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0911},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0923},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.088},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.073},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0747},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0642},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0799},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0859},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0855},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.1051},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0911},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0735},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0616},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0474},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0447},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0763},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0772},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0555},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0526},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0534},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0282},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0188},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9974},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0012},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9985},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9899},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0026},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9905},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":1.0012},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.994},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9857},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9571},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9381},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9528},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9394},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9526},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9536},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9438},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9411},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9199},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9199},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9241},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.887},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8898},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8903},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8984},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8863},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8916},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9029},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9267},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9396},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9401},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.947},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9355},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9354},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9212},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9355},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9342},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9291},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9243},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9262},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9392},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9564},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9504},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.948},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9421},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9372},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9268},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9292},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9417},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9405},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9291},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9221},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9409},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9163},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9183},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9132},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9451},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9439},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9308},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9182},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9312},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9475},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9713},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9793},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9897},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9782},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9714},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9667},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9692},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9496},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9205},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9263},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9256},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9299},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9385},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9467},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9425},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9543},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9493},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9451},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9398},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8914},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8913},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8988},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9227},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9105},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9385},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.94},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9817},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.9106},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.8326},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7919},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7608},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7619},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7381},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.745},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7438},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7413},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7424},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7458},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.757},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7515},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7498},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7539},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.763},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7639},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7663},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008949,"lxr_nv_fc":0.7584}],"priceMetricsList":[{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"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}]}