window.pageData = {"fund":{"_id":3000000010717,"stockCode":"010717","shortName":"前海开源优质企业6个月持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10717,"masterFundFlag":1,"status":"normal","name":"前海开源优质企业6个月持有期混合型证券投资基金","exchange":"jj","followedNum":35,"inceptionDate":"2021-01-07T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源优质企业6个月持有混合","setUpDate":"2021-01-07T16:00:00.000Z","setUpAssetScale":8872305502.72,"setUpShares":8872305502.72,"pinyin":"qhkyyzqy6gycyqhhxzqtzjj","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":"曲扬","stockType":"fund_manager","stockCode":"db20172627","exchange":"fm","tickerId":1725138010}],"hotMetrics":{"fss":{"stockId":3000000010717,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.004699999999999999,"f_ins_h_s_r_c_hy":0.0005999999999999998,"f_ins_h_s_r_c_1y":0.0007999999999999991,"f_ind_h_s_r":0.9953,"f_ind_h_s_r_c_hy":-0.0006000000000000449,"f_ind_h_s_r_c_1y":-0.0008000000000000229,"f_h_a":403709,"f_h_s_a":13256,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010717,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9095349095349096,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.4731499672560576,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.8904777740826959,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9390857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6950516454479942,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.7524007267064625,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.8369454545454545,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.9825005502971604,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.9615203021718602},"fp":{"stockId":3000000010717,"type":"fp","f_p_r_fys":-0.02703159317452275,"f_p_r_m1":0.009111617312072884,"f_p_r_m3":-0.06555249067012814,"f_p_r_m6":-0.07322175732217573,"f_p_r_y1":0.1356734371918753,"f_cagr_p_r_fs":-0.09938733800166344,"f_p_r_d1":-0.013761467889908396,"f_p_r_y2":0.14950099800399252,"f_p_r_y3":-0.020244981286151265,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":-0.37881566174091275},"ff":{"stockId":3000000010717,"type":"ff","f_m_f":21569035,"f_m_f_r":0.012,"f_c_f":3594839,"f_c_f_r":0.002,"f_m_a_c_f":25163874,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010717,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":0.5759,"f_nv_cr":0.01480176211453732},"f_as":{"stockId":3000000010717,"type":"f_as","f_tas":2587965437.7876,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010718,"name":"前海开源优质企业6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010718","tickerId":10718,"shortName":"前海开源优质企业6个月持有混合C","__csrcFundId":8554,"lastUpdated":"2025-01-04T00:32:07.116Z","exchange":"jj","followedNum":16,"fundCollectionId":4000050780000,"currency":"CNY","status":"normal","setUpDate":"2021-01-07T16:00:00.000Z","setUpAssetScale":1127694276.78,"setUpShares":1127694276.78,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyyzqy6gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":600489,"holdings":12155687,"marketCap":283956848,"netValueRatio":0.0971,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000000700,"holdings":511600,"marketCap":276790323,"netValueRatio":0.0946,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":300750,"holdings":747492,"marketCap":274523911,"netValueRatio":0.0939,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000009926,"holdings":2675875,"marketCap":273110131,"netValueRatio":0.0934,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000001810,"holdings":6766600,"marketCap":240190928,"netValueRatio":0.0821,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27222222222222203,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":601318,"holdings":3248500,"marketCap":222197400,"netValueRatio":0.076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":600519,"holdings":146396,"marketCap":201613643,"netValueRatio":0.0689,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":601899,"holdings":5066900,"marketCap":174656043,"netValueRatio":0.0597,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000002233,"holdings":52878000,"marketCap":148057448,"netValueRatio":0.0506,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.057750759878419156,"stock":{"stockCode":"02233","exchange":"hk","stockType":"company","tickerId":2233,"name":"西部水泥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000009988,"holdings":1141328,"marketCap":147208275,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}}],"lastFsMetrics":{"latestTurnoverRate":2.1935076369288344,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e101050438a5f6190a89ba","stockId":3000000010717,"source":"cn_info","declarationDate":"2021-01-08T16:00:00.000Z","appointmentDate":"2021-01-07T16:00:00.000Z","isEmployed":true,"managerId":7001725138010,"manager":{"_id":7001725138010,"name":"曲扬","tickerId":1725138010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20172627","exchange":"fm","followedNum":10,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010717,"stockCode":"010717","shortName":"前海开源优质企业6个月持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10717,"name":"前海开源优质企业6个月持有期混合型证券投资基金","exchange":"jj","followedNum":35,"inceptionDate":"2021-01-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010717,"type":"f_as","f_m_f":21569035,"f_m_f_r":0.012,"f_c_f":3594839,"f_c_f_r":0.002,"f_m_a_c_f":25163874,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2587965437.7876,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":-0.027,"managerCagr":-0.0994,"managerTotalProfit":-0.4241,"indexYearStartProfit":0.023,"indexCagr":-0.0278,"indexTotalProfit":-0.1381}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5759},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5675},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5614},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5569},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5583},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5549},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5601},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.544},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5467},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5485},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5541},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5408},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5477},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5435},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5375},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5407},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5377},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5265},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5441},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5512},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5708},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5699},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5707},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5675},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5718},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5793},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5748},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5571},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5619},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5583},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5654},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5777},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5955},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5896},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5843},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5968},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5882},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5829},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5974},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5979},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5939},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5945},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.584},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5922},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.606},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6052},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5984},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6388},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6694},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6609},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6432},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6382},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6285},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6197},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6246},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6181},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.616},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6163},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6204},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6226},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6186},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6138},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6127},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6093},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6169},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6183},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6108},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5919},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5918},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5883},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5952},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.591},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5922},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5946},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5952},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5931},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5888},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5937},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5866},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5969},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6052},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5943},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5931},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5923},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6049},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6083},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6029},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.597},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5996},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6032},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.599},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5994},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5961},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5947},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.585},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5792},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5948},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5995},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5942},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6078},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6123},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6221},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6089},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6046},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6054},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6003},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.603},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.594},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5886},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6051},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5997},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6059},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6104},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6037},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6142},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6058},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6044},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6062},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6127},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6093},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6081},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6214},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6222},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6097},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6255},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6274},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6393},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6315},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.62},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6327},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6297},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6204},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.621},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6163},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6154},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6249},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6184},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6178},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6149},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6022},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6022},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6058},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6023},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5995},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5853},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6006},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6018},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.606},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5881},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5791},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5805},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5949},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.6009},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5942},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5864},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5843},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.584},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.585},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5821},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5811},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5785},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5682},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5688},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5685},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5745},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5697},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5648},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5621},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5639},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5719},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5762},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5736},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5742},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5794},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5748},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5719},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5651},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.559},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5523},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5494},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5487},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5437},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.542},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5394},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5373},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5407},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5381},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5421},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5406},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5351},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5345},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5334},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5336},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5345},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.537},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5331},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5291},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5275},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5267},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5339},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5365},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5392},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5383},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5378},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.541},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.537},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5357},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5319},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5334},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5311},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5299},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5254},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5317},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5302},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5319},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5314},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5403},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5394},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5452},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5382},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5319},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.532},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5348},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5373},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5287},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5352},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5293},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5274},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5249},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5262},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5168},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5138},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5162},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5188},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5202},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5192},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5155},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5119},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5071},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.509},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5071},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5127},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5091},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5007},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4953},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4874},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4798},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4683},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.523},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5255},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5273},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5267},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5335},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5376},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5346},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5326},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5403},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5393},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5476},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5576},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5599},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5516},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5501},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5377},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.54},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5427},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5375},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.545},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5426},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5293},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5214},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5247},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.522},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5311},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5333},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.527},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5351},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5435},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5256},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.529},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5283},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5229},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5222},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.51},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5106},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5046},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5078},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5067},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4997},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4975},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4985},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4991},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4955},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4975},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5016},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4979},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4977},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4936},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.496},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4877},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4865},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4928},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4944},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4965},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5017},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5073},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5095},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5197},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5213},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5221},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5204},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5202},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5221},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5204},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5197},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5176},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5173},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5162},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5156},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5174},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5271},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5183},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.516},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5169},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5122},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5072},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5102},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5095},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5059},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.504},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5028},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5115},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5092},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5066},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5047},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.512},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.507},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5058},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5045},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.505},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5096},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.519},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5163},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5218},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5254},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5275},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.519},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5239},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.518},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5163},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5146},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5178},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5215},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5262},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5275},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5296},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5341},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5371},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5345},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5349},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5196},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5245},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5251},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5406},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5349},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5393},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5252},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.556},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5431},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5184},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5039},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4974},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4944},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4768},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4733},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4723},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4706},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4675},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4676},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4693},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.476},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4777},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4867},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.488},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4891},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4943},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4963},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5008},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5007},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5025},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5077},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5035},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5031},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5021},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4983},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4992},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5045},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5015},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5006},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4988},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4992},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4947},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4962},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4973},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4956},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4887},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.4909},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.501},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5045},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5057},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5028},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5073},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5042},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5071},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5186},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5141},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5247},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.525},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5311},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5253},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5353},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5374},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5363},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5372},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5337},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5443},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5447},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5477},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5495},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5505},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5488},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5409},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5377},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5377},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5294},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5361},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5367},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5329},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5335},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5362},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5338},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5263},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5246},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5301},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5334},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5299},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5277},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5362},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5381},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5328},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5382},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5323},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5287},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5299},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5366},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5371},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5398},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5325},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5323},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5361},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5389},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5449},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5397},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.537},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.535},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5354},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5344},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5354},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5298},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5257},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5288},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5301},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.521},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5204},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5196},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5119},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5119},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5057},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5037},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5023},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010717,"lxr_nv_fc":0.5037}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}]}