window.pageData = {"fund":{"_id":3000000009198,"stockCode":"009198","name":"前海开源黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":9198,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"前海开源黄金ETF联接A","followedNum":5,"fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源黄金ETF联接","setUpDate":"2020-05-13T16:00:00.000Z","setUpAssetScale":227525959.82,"setUpShares":227525959.82,"pinyin":"qhkyhjjyxkfszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"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":"梁溥森","stockType":"fund_manager","stockCode":"db20745364","exchange":"fm","tickerId":121619205900},{"name":"孔芳","stockType":"fund_manager","stockCode":"db20803942","exchange":"fm","tickerId":1106211980}],"targetFunds":[{"shortName":"前海开源黄金ETF","stockType":"fund","stockCode":"159812","exchange":"sz","tickerId":159812}],"hotMetrics":{"fss":{"stockId":3000000009198,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.1467,"f_ins_h_s_r_c_1y":-0.22690000000000002,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.14670000000000005,"f_ind_h_s_r_c_1y":0.2269,"f_h_a":316609,"f_h_s_a":298,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009198,"type":"fpr","f_p_r_fys_ssc":58,"f_p_r_fys_ssrp":0.15789473684210525,"f_p_r_m1_ssc":58,"f_p_r_m1_ssrp":0.43859649122807015,"f_p_r_m3_ssc":58,"f_p_r_m3_ssrp":0.15789473684210525,"f_p_r_m6_ssc":58,"f_p_r_m6_ssrp":0.19298245614035087,"f_p_r_y1_ssc":58,"f_p_r_y1_ssrp":0.22807017543859648,"f_p_r_y2_ssc":51,"f_p_r_y2_ssrp":0.48,"f_p_r_y3_ssc":47,"f_p_r_y3_ssrp":0.5869565217391305,"f_cagr_p_r_fs_ssc":58,"f_cagr_p_r_fs_ssrp":0.49122807017543857,"f_p_r_y5_ssc":40,"f_p_r_y5_ssrp":0.5897435897435898},"fp":{"stockId":3000000009198,"type":"fp","f_p_r_fys":0.06007254711138632,"f_p_r_m1":0.05438225976768729,"f_p_r_m3":-0.06284462868092766,"f_p_r_m6":0.10311176578898884,"f_p_r_y1":0.29682342118079985,"f_cagr_p_r_fs":0.15838012915676947,"f_p_r_d1":0.0035756853396899935,"f_p_r_y3":1.2160162751988124,"f_p_r_y2":0.8318299954135422,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":1.5302502375673082},"ff":{"stockId":3000000009198,"type":"ff","f_m_f":18968,"f_m_f_r":0.005,"f_c_f":3793,"f_c_f_r":0.001,"f_m_a_c_f":22761,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000009198,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.3964,"f_nv_cr":-0.004196966548929981},"f_as":{"stockId":3000000009198,"type":"f_as","f_tas":497405438.68799996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021740,"name":"前海开源黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021740","tickerId":21740,"shortName":"前海开源黄金ETF联接C","currency":"CNY","__csrcFundId":7436,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.232Z","inceptionDate":"2024-06-18T16:00:00.000Z","pinyin":"qhkyhjjyxkfszqtzjjljjj","followedNum":1}],"bondHoldings":[{"_id":"69e8f9eb1398d79843001711","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009198,"stockCode":"019773","stockName":"25国债08","holdings":376000,"marketCap":38099121,"netValueRatio":0.0211,"lastUpdated":"2026-04-22T16:40:11.008Z"},{"_id":"69e8f9eb1398d79843001712","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009198,"stockCode":"019785","stockName":"25国债13","holdings":199000,"marketCap":20089240,"netValueRatio":0.0111,"lastUpdated":"2026-04-22T16:40:11.012Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48227,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb86c6268fdedf352651ae","stockId":3000000009198,"source":"cn_info","declarationDate":"2020-05-25T16:00:00.000Z","appointmentDate":"2020-05-24T16:00:00.000Z","isEmployed":true,"managerId":7121619205900,"manager":{"_id":7121619205900,"name":"梁溥森","tickerId":121619205900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745364","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000009198,"stockCode":"009198","name":"前海开源黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","tickerId":9198,"exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"前海开源黄金ETF联接A","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009198,"type":"f_as","f_m_f":18968,"f_m_f_r":0.005,"f_c_f":3793,"f_c_f_r":0.001,"f_m_a_c_f":22761,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":497405438.68799996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":11,"managerYearStartProfit":0.0601,"managerCagr":0.1607,"managerTotalProfit":1.4097,"indexYearStartProfit":0.0301,"indexCagr":0.0362,"indexTotalProfit":0.2333},{"_id":"69eb86c6268fdedf352651af","stockId":3000000009198,"source":"cn_info","declarationDate":"2021-06-04T16:00:00.000Z","appointmentDate":"2021-06-02T16:00:00.000Z","isEmployed":true,"managerId":7001106211980,"manager":{"_id":7001106211980,"name":"孔芳","tickerId":1106211980,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20803942","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000009198,"stockCode":"009198","name":"前海开源黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","tickerId":9198,"exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"前海开源黄金ETF联接A","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009198,"type":"f_as","f_m_f":18968,"f_m_f_r":0.005,"f_c_f":3793,"f_c_f_r":0.001,"f_m_a_c_f":22761,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":497405438.68799996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":0.0601,"managerCagr":0.2022,"managerTotalProfit":1.4609,"indexYearStartProfit":0.0301,"indexCagr":-0.0196,"indexTotalProfit":-0.0925},{"_id":"69eb86c6268fdedf352651b0","stockId":3000000009198,"source":"cn_info","declarationDate":"2021-06-04T16:00:00.000Z","appointmentDate":"2020-05-13T16:00:00.000Z","departureDate":"2021-06-02T16:00:00.000Z","isEmployed":false,"managerId":7002524153020,"manager":{"_id":7002524153020,"name":"Yi Xie","tickerId":2524153020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20826255","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009198,"stockCode":"009198","name":"前海开源黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","tickerId":9198,"exchange":"jj","inceptionDate":"2020-05-13T16:00:00.000Z","shortName":"前海开源黄金ETF联接A","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009198,"type":"f_as","f_m_f":18968,"f_m_f_r":0.005,"f_c_f":3793,"f_c_f_r":0.001,"f_m_a_c_f":22761,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":497405438.68799996,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0601,"managerCagr":-0.0249,"managerTotalProfit":-0.0262,"indexYearStartProfit":0.0301,"indexCagr":0.3191,"indexTotalProfit":0.3389}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3964},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4065},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4325},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4367},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4448},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4422},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4548},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.448},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4315},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4176},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4294},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4043},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4583},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3853},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3997},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3849},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4296},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.364},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.34},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3063},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3035},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3551},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2728},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1532},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4136},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4602},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5715},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5806},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5779},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6143},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6477},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6567},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6443},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6344},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6323},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6545},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6621},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.7255},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.7615},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6395},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6428},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6454},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6499},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.566},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5965},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5975},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5836},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5817},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5307},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5574},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6305},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5361},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3817},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6781},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.842},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.7162},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6311},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.6312},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5571},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4996},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.5083},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4399},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.4166},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3883},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3918},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3999},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3714},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3679},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3234},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3076},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3157},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3224},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3012},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2606},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2762},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3278},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3346},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3245},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.336},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3335},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2994},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2607},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.261},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2546},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2371},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2642},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2349},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2083},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2047},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1961},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2119},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2171},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2014},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2034},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2143},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2222},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1986},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1887},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1829},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1832},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1475},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1448},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1575},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1685},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1278},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.16},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2002},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.224},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1918},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1962},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1674},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1295},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1288},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1108},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1257},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1336},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1369},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1041},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1169},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.082},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1607},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1724},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1833},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2012},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2905},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.262},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.3077},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.2458},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.225},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1859},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1531},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.0903},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.1206},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.0297},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":2.0091},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9873},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9844},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9954},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9816},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9555},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9264},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9222},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9391},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9539},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9302},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9352},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9268},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9337},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9379},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9138},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.892},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8869},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8861},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8649},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8515},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8212},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8168},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8128},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8104},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8073},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7982},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7988},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7945},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.801},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8042},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8021},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8059},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8054},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8023},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8077},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8253},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8226},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8163},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8178},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8086},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7887},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7886},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7941},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7896},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7986},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.804},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8073},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8379},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8189},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8114},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8024},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7971},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8002},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8085},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8116},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7941},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7941},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7802},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7989},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7905},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8001},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.81},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7979},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8015},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7829},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7817},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8046},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7996},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7956},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8155},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8141},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8149},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8247},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8279},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8401},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8483},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8213},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8076},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8025},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8017},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8197},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8229},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8188},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8172},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7939},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7806},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.796},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7951},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.807},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8113},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8167},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8054},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7595},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7614},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7167},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7708},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7826},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7744},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8327},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8375},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8634},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8491},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.821},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.821},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8156},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.833},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8479},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8396},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.9117},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8669},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8343},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8302},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.8191},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7766},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7757},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7635},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7305},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7037},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.679},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6718},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7286},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7147},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7217},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.7103},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6889},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6633},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6599},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6527},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6557},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6576},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6633},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.66},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6442},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6319},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6254},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6038},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5939},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5878},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5998},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5941},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5949},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.599},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5949},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5762},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5746},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.588},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5948},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6085},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.609},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6048},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6178},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6126},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6027},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5886},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6113},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.605},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5975},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.6045},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.595},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5715},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5681},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5687},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5113},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5167},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5133},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5119},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.5014},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.498},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4992},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4975},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4913},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4866},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4974},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4902},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4818},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4772},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4695},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4684},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4747},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4628},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4463},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4503},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4552},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4541},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4512},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4502},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4546},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4398},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4455},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4507},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4547},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4549},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4648},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4793},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4699},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4582},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4526},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4454},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4504},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.45},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4518},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4433},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4474},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4401},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4445},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.43},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4524},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4686},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.452},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4345},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4324},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4128},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3968},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3948},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4229},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4227},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4479},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4469},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4395},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4747},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4716},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4712},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4807},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4935},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4983},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4836},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4729},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4661},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4692},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4808},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4727},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4703},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4538},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4443},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4377},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4225},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4171},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4088},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3937},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3888},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4028},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4068},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.411},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.411},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.4076},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3995},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3998},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3909},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3795},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3773},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3784},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3607},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3624},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3563},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3516},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3578},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3551},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3457},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3546},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3529},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3594},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3628},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3592},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3606},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3624},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3549},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3581},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3616},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3576},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3565},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3423},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3411},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3437},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3466},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3376},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3305},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3172},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.316},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3147},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3296},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3527},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3471},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.335},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3246},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3249},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3174},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3109},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3421},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.328},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3354},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3327},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.367},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3667},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3521},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3362},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3352},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3317},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3295},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3187},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3262},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3233},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.32},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3147},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3046},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.304},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3055},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3055},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.292},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2973},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3054},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3061},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.322},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3176},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3081},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3027},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3021},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2996},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2997},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2991},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2945},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3308},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3295},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3088},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3162},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3065},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3165},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3123},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3217},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3149},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3125},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3121},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3247},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3518},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3526},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3633},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3357},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3333},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3238},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3129},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3182},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3257},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2967},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2985},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.2983},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3024},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009198,"lxr_nv_fc":1.3097}],"priceMetricsList":[{"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}]}